Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2024 | USD | 0.493 | 0.5181 | 0.4901 | 0.51 | 0.51 | +0.017 (+3.45%) | 17,155 |
1 Oct 2024 | USD | 0.5855 | 0.5923 | 0.4807 | 0.493 | 0.493 | -0.105 (-17.56%) | 174,370 |
30 Sep 2024 | USD | 0.5625 | 0.6 | 0.5401 | 0.598 | 0.598 | +0.043 (+7.65%) | 51,065 |
27 Sep 2024 | USD | 0.56 | 0.5878 | 0.511 | 0.5555 | 0.5555 | -0.001 (-0.09%) | 83,437 |
26 Sep 2024 | USD | 0.506 | 0.5665 | 0.506 | 0.556 | 0.556 | +0.05 (+9.86%) | 74,356 |
25 Sep 2024 | USD | 0.539 | 0.5397 | 0.506 | 0.5061 | 0.5061 | -0.024 (-4.51%) | 45,365 |
24 Sep 2024 | USD | 0.5 | 0.543 | 0.5 | 0.53 | 0.53 | +0.03 (+5.98%) | 15,876 |
23 Sep 2024 | USD | 0.5193 | 0.5375 | 0.5 | 0.5001 | 0.5001 | -0.035 (-6.59%) | 17,548 |
20 Sep 2024 | USD | 0.49 | 0.555 | 0.4827 | 0.5354 | 0.5354 | +0.045 (+9.27%) | 238,831 |
19 Sep 2024 | USD | 0.5 | 0.5775 | 0.485 | 0.49 | 0.49 | +0.004 (+0.89%) | 379,085 |
18 Sep 2024 | USD | 0.52 | 0.555 | 0.4857 | 0.4857 | 0.4857 | -0.029 (-5.69%) | 237,756 |
17 Sep 2024 | USD | 0.49 | 0.5414 | 0.48 | 0.515 | 0.515 | +0.036 (+7.52%) | 65,710 |
16 Sep 2024 | USD | 0.5665 | 0.5774 | 0.384 | 0.479 | 0.479 | -0.061 (-11.30%) | 220,191 |
13 Sep 2024 | USD | 0.519 | 0.58 | 0.49 | 0.54 | 0.54 | +0.04 (+8%) | 135,559 |
12 Sep 2024 | USD | 0.49 | 0.6064 | 0.4894 | 0.5 | 0.5 | 0.0 (0.0%) | 25,801 |
11 Sep 2024 | USD | 0.559 | 0.559 | 0.4801 | 0.5 | 0.5 | -0.058 (-10.43%) | 218,581 |
10 Sep 2024 | USD | 0.554 | 0.5737 | 0.5507 | 0.5582 | 0.5582 | +0.015 (+2.86%) | 5,442 |
9 Sep 2024 | USD | 0.588 | 0.588 | 0.5303 | 0.5427 | 0.5427 | -0.066 (-10.89%) | 75,572 |
6 Sep 2024 | USD | 0.614 | 0.6195 | 0.59 | 0.609 | 0.609 | +0.019 (+3.22%) | 3,493 |
5 Sep 2024 | USD | 0.59 | 0.6054 | 0.5821 | 0.59 | 0.59 | 0.0 (0.0%) | 7,343 |
4 Sep 2024 | USD | 0.5899 | 0.59 | 0.5675 | 0.59 | 0.59 | -0.01 (-1.65%) | 12,672 |
3 Sep 2024 | USD | 0.6 | 0.6 | 0.551 | 0.5999 | 0.5999 | -0.006 (-0.97%) | 43,912 |
30 Aug 2024 | USD | 0.61 | 0.61 | 0.5821 | 0.6058 | 0.6058 | -0.004 (-0.70%) | 23,459 |
29 Aug 2024 | USD | 0.6015 | 0.6288 | 0.6015 | 0.6101 | 0.6101 | +0.008 (+1.38%) | 9,096 |
28 Aug 2024 | USD | 0.629 | 0.629 | 0.601 | 0.6018 | 0.6018 | -0.016 (-2.64%) | 3,790 |
27 Aug 2024 | USD | 0.62 | 0.6366 | 0.6 | 0.6181 | 0.6181 | -0.011 (-1.72%) | 5,722 |
26 Aug 2024 | USD | 0.69 | 0.6975 | 0.6 | 0.6289 | 0.6289 | +0.034 (+5.75%) | 67,091 |
23 Aug 2024 | USD | 0.627 | 0.6288 | 0.5919 | 0.5947 | 0.5947 | -0.005 (-0.80%) | 12,590 |
22 Aug 2024 | USD | 0.6207 | 0.6207 | 0.58 | 0.5995 | 0.5995 | -0.011 (-1.83%) | 20,008 |
21 Aug 2024 | USD | 0.5955 | 0.625 | 0.59 | 0.6107 | 0.6107 | -0.014 (-2.19%) | 25,398 |