Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 0.4 | 0.4271 | 0.4 | 0.412 | 0.412 | +0.016 (+4.04%) | 2,198,423 |
14 Aug 2024 | USD | 0.394 | 0.41 | 0.385 | 0.396 | 0.396 | +0.002 (+0.51%) | 1,291,900 |
13 Aug 2024 | USD | 0.384 | 0.395 | 0.383 | 0.394 | 0.394 | +0.009 (+2.34%) | 1,183,400 |
12 Aug 2024 | USD | 0.38 | 0.4 | 0.38 | 0.385 | 0.385 | +0.007 (+1.85%) | 1,617,800 |
9 Aug 2024 | USD | 0.39 | 0.396 | 0.375 | 0.378 | 0.378 | -0.027 (-6.67%) | 1,983,200 |
8 Aug 2024 | USD | 0.4 | 0.415 | 0.39 | 0.405 | 0.405 | +0.01 (+2.53%) | 2,149,500 |
7 Aug 2024 | USD | 0.405 | 0.417 | 0.395 | 0.395 | 0.395 | -0.011 (-2.71%) | 1,206,800 |
6 Aug 2024 | USD | 0.38 | 0.415 | 0.38 | 0.406 | 0.406 | +0.022 (+5.73%) | 1,386,900 |
5 Aug 2024 | USD | 0.37 | 0.396 | 0.365 | 0.384 | 0.384 | -0.006 (-1.54%) | 2,068,100 |
2 Aug 2024 | USD | 0.4 | 0.401 | 0.39 | 0.39 | 0.39 | -0.014 (-3.47%) | 1,532,400 |
1 Aug 2024 | USD | 0.425 | 0.43 | 0.397 | 0.404 | 0.404 | -0.02 (-4.72%) | 1,694,300 |
31 Jul 2024 | USD | 0.419 | 0.437 | 0.412 | 0.424 | 0.424 | +0.004 (+0.95%) | 1,005,900 |
30 Jul 2024 | USD | 0.437 | 0.459 | 0.42 | 0.42 | 0.42 | -0.012 (-2.78%) | 1,313,600 |
29 Jul 2024 | USD | 0.43 | 0.447 | 0.43 | 0.432 | 0.432 | +0 (+0.02%) | 758,300 |
28 Jul 2024 | USD | 0.43 | 0.447 | 0.43 | 0.4319 | 0.4319 | -0.002 (-0.48%) | 758,320 |
26 Jul 2024 | USD | 0.455 | 0.46 | 0.423 | 0.434 | 0.434 | -0.026 (-5.65%) | 2,440,300 |
25 Jul 2024 | USD | 0.46 | 0.47 | 0.45 | 0.46 | 0.46 | +0.001 (+0.11%) | 1,011,900 |
24 Jul 2024 | USD | 0.46 | 0.47 | 0.4504 | 0.4595 | 0.4595 | -0.017 (-3.47%) | 1,011,853 |
23 Jul 2024 | USD | 0.483 | 0.487 | 0.475 | 0.476 | 0.476 | -0.012 (-2.46%) | 762,900 |
22 Jul 2024 | USD | 0.473 | 0.493 | 0.465 | 0.488 | 0.488 | +0.022 (+4.72%) | 1,359,800 |
19 Jul 2024 | USD | 0.455 | 0.474 | 0.451 | 0.466 | 0.466 | +0.014 (+3.10%) | 628,700 |
18 Jul 2024 | USD | 0.47 | 0.479 | 0.452 | 0.452 | 0.452 | -0.018 (-3.83%) | 744,700 |
17 Jul 2024 | USD | 0.477 | 0.489 | 0.463 | 0.47 | 0.47 | -0.01 (-2.08%) | 972,700 |
16 Jul 2024 | USD | 0.461 | 0.489 | 0.45 | 0.48 | 0.48 | +0.015 (+3.23%) | 1,978,800 |
15 Jul 2024 | USD | 0.48 | 0.483 | 0.451 | 0.465 | 0.465 | -0.01 (-2.11%) | 1,742,200 |
12 Jul 2024 | USD | 0.49 | 0.49 | 0.466 | 0.475 | 0.475 | +0.009 (+1.93%) | 1,704,900 |
11 Jul 2024 | USD | 0.45 | 0.5 | 0.45 | 0.466 | 0.466 | +0.019 (+4.25%) | 4,944,900 |
10 Jul 2024 | USD | 0.406 | 0.458 | 0.403 | 0.447 | 0.447 | +0.037 (+9.02%) | 4,926,700 |
9 Jul 2024 | USD | 0.3948 | 0.41 | 0.3901 | 0.41 | 0.41 | +0.014 (+3.43%) | 1,468,184 |
8 Jul 2024 | USD | 0.3957 | 0.4 | 0.3831 | 0.3964 | 0.3964 | +0.004 (+1.07%) | 1,225,018 |