Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 0.562 | 0.605 | 0.531 | 0.56 | 0.56 | -0.04 (-6.67%) | 30,100 |
26 Sep 2024 | USD | 0.556 | 0.6 | 0.556 | 0.6 | 0.6 | 0.0 (0.0%) | 16,000 |
25 Sep 2024 | USD | 0.58 | 0.61 | 0.565 | 0.6 | 0.6 | -0.03 (-4.76%) | 55,100 |
24 Sep 2024 | USD | 0.571 | 0.65 | 0.571 | 0.63 | 0.63 | -0.07 (-10.00%) | 44,600 |
23 Sep 2024 | USD | 0.77 | 0.82 | 0.601 | 0.7 | 0.7 | -0.159 (-18.51%) | 376,000 |
20 Sep 2024 | USD | 0.711 | 0.87 | 0.632 | 0.859 | 0.859 | +0.159 (+22.71%) | 245,700 |
19 Sep 2024 | USD | 0.5 | 0.8 | 0.39 | 0.7 | 0.7 | +0.125 (+21.74%) | 322,800 |
18 Sep 2024 | USD | 0.78 | 0.825 | 0.56 | 0.575 | 0.575 | -0.254 (-30.64%) | 518,500 |
17 Sep 2024 | USD | 0.8 | 0.83 | 0.753 | 0.829 | 0.829 | +0.017 (+2.09%) | 34,100 |
16 Sep 2024 | USD | 0.8 | 0.889 | 0.754 | 0.812 | 0.812 | +0.044 (+5.73%) | 154,600 |
13 Sep 2024 | USD | 0.78 | 0.81 | 0.7 | 0.768 | 0.768 | +0.018 (+2.40%) | 180,000 |
12 Sep 2024 | USD | 0.789 | 0.8 | 0.75 | 0.75 | 0.75 | -0.022 (-2.85%) | 27,900 |
11 Sep 2024 | USD | 0.714 | 0.8 | 0.714 | 0.772 | 0.772 | +0.036 (+4.89%) | 158,200 |
10 Sep 2024 | USD | 0.68 | 0.77 | 0.68 | 0.736 | 0.736 | +0.047 (+6.82%) | 87,300 |
9 Sep 2024 | USD | 0.668 | 0.72 | 0.66 | 0.689 | 0.689 | +0.03 (+4.55%) | 199,200 |
6 Sep 2024 | USD | 0.64 | 0.668 | 0.61 | 0.659 | 0.659 | -0.001 (-0.15%) | 11,900 |
5 Sep 2024 | USD | 0.65 | 0.67 | 0.64 | 0.66 | 0.66 | +0.049 (+8.02%) | 68,900 |
4 Sep 2024 | USD | 0.67 | 0.67 | 0.608 | 0.611 | 0.611 | -0.029 (-4.53%) | 8,400 |
3 Sep 2024 | USD | 0.665 | 0.7 | 0.64 | 0.64 | 0.64 | 0.0 (0.0%) | 18,300 |
30 Aug 2024 | USD | 0.655 | 0.69 | 0.621 | 0.64 | 0.64 | -0.001 (-0.16%) | 91,100 |
29 Aug 2024 | USD | 0.63 | 0.653 | 0.63 | 0.641 | 0.641 | -0.014 (-2.14%) | 12,500 |
28 Aug 2024 | USD | 0.593 | 0.68 | 0.58 | 0.655 | 0.655 | +0.054 (+8.99%) | 57,200 |
27 Aug 2024 | USD | 0.65 | 0.65 | 0.575 | 0.601 | 0.601 | -0.037 (-5.80%) | 97,800 |
26 Aug 2024 | USD | 0.628 | 0.68 | 0.61 | 0.638 | 0.638 | +0.008 (+1.27%) | 24,200 |
23 Aug 2024 | USD | 0.689 | 0.69 | 0.622 | 0.63 | 0.63 | -0.03 (-4.55%) | 39,500 |
22 Aug 2024 | USD | 0.669 | 0.7 | 0.64 | 0.66 | 0.66 | -0.029 (-4.21%) | 15,800 |
21 Aug 2024 | USD | 0.7 | 0.72 | 0.642 | 0.689 | 0.689 | -0.009 (-1.29%) | 40,500 |
20 Aug 2024 | USD | 0.62 | 0.72 | 0.62 | 0.698 | 0.698 | +0.059 (+9.23%) | 138,600 |
19 Aug 2024 | USD | 0.644 | 0.665 | 0.613 | 0.639 | 0.639 | +0.075 (+13.30%) | 78,200 |
16 Aug 2024 | USD | 0.585 | 0.635 | 0.564 | 0.564 | 0.564 | -0.018 (-3.09%) | 31,000 |