Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | USD | 0.619 | 0.68 | 0.5903 | 0.68 | 0.68 | +0.08 (+13.33%) | 56,534 |
19 Sep 2024 | USD | 0.63 | 0.6401 | 0.6 | 0.6 | 0.6 | +0.008 (+1.35%) | 14,049 |
18 Sep 2024 | USD | 0.64 | 0.66 | 0.592 | 0.592 | 0.592 | -0.043 (-6.80%) | 104,043 |
17 Sep 2024 | USD | 0.6175 | 0.64 | 0.5997 | 0.6352 | 0.6352 | +0.035 (+5.87%) | 14,226 |
16 Sep 2024 | USD | 0.576 | 0.68 | 0.55 | 0.6 | 0.6 | +0.077 (+14.83%) | 124,053 |
13 Sep 2024 | USD | 0.53 | 0.5749 | 0.5 | 0.5225 | 0.5225 | +0.001 (+0.19%) | 72,084 |
12 Sep 2024 | USD | 0.59 | 0.6 | 0.5054 | 0.5215 | 0.5215 | -0.078 (-13.07%) | 82,952 |
11 Sep 2024 | USD | 0.69 | 0.71 | 0.58 | 0.5999 | 0.5999 | -0.076 (-11.19%) | 137,952 |
10 Sep 2024 | USD | 0.6302 | 0.6899 | 0.63 | 0.6755 | 0.6755 | +0.013 (+2.04%) | 15,838 |
9 Sep 2024 | USD | 0.67 | 0.6739 | 0.64 | 0.662 | 0.662 | +0.012 (+1.88%) | 23,647 |
6 Sep 2024 | USD | 0.644 | 0.69 | 0.627 | 0.6498 | 0.6498 | +0.008 (+1.26%) | 42,432 |
5 Sep 2024 | USD | 0.65 | 0.69 | 0.64 | 0.6417 | 0.6417 | -0.008 (-1.28%) | 22,666 |
4 Sep 2024 | USD | 0.6889 | 0.69 | 0.6418 | 0.65 | 0.65 | -0.04 (-5.73%) | 18,563 |
3 Sep 2024 | USD | 0.71 | 0.71 | 0.64 | 0.6895 | 0.6895 | -0.001 (-0.07%) | 20,339 |
30 Aug 2024 | USD | 0.6761 | 0.69 | 0.6287 | 0.69 | 0.69 | +0.01 (+1.53%) | 25,457 |
29 Aug 2024 | USD | 0.558 | 0.7 | 0.5579 | 0.6796 | 0.6796 | +0.104 (+18.09%) | 113,110 |
28 Aug 2024 | USD | 0.582 | 0.6099 | 0.5308 | 0.5755 | 0.5755 | -0.025 (-4.08%) | 47,241 |
27 Aug 2024 | USD | 0.618 | 0.638 | 0.5573 | 0.6 | 0.6 | -0.039 (-6.10%) | 137,093 |
26 Aug 2024 | USD | 0.69 | 0.69 | 0.6201 | 0.639 | 0.639 | -0.029 (-4.28%) | 1,031,217 |
23 Aug 2024 | USD | 0.5018 | 0.73 | 0.4979 | 0.6676 | 0.6676 | +0.162 (+31.94%) | 1,197,380 |
22 Aug 2024 | USD | 0.5 | 0.52 | 0.4501 | 0.506 | 0.506 | +0.033 (+7.04%) | 163,183 |
21 Aug 2024 | USD | 0.52 | 0.52 | 0.47 | 0.4727 | 0.4727 | -0.038 (-7.40%) | 57,700 |
20 Aug 2024 | USD | 0.525 | 0.5348 | 0.51 | 0.5105 | 0.5105 | -0.018 (-3.35%) | 19,652 |
19 Aug 2024 | USD | 0.53 | 0.54 | 0.501 | 0.5282 | 0.5282 | +0.021 (+4.18%) | 18,641 |
16 Aug 2024 | USD | 0.533 | 0.533 | 0.471 | 0.507 | 0.507 | +0.033 (+6.96%) | 19,221 |
15 Aug 2024 | USD | 0.4905 | 0.51 | 0.471 | 0.474 | 0.474 | -0.026 (-5.22%) | 15,909 |
14 Aug 2024 | USD | 0.49 | 0.52 | 0.47 | 0.5001 | 0.5001 | +0.02 (+4.19%) | 20,603 |
13 Aug 2024 | USD | 0.4608 | 0.51 | 0.4608 | 0.48 | 0.48 | 0.0 (0.0%) | 40,117 |
12 Aug 2024 | USD | 0.529 | 0.529 | 0.456 | 0.48 | 0.48 | -0.029 (-5.70%) | 24,608 |
9 Aug 2024 | USD | 0.5 | 0.5287 | 0.499 | 0.509 | 0.509 | +0.034 (+7.16%) | 21,064 |