Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 0.512 | 0.512 | 0.4768 | 0.4851 | 0.4851 | -0.01 (-2.00%) | 85,997 |
26 Sep 2024 | USD | 0.5101 | 0.52 | 0.495 | 0.495 | 0.495 | -0.004 (-0.74%) | 184,762 |
25 Sep 2024 | USD | 0.492 | 0.5 | 0.492 | 0.4987 | 0.4987 | +0.006 (+1.16%) | 41,397 |
24 Sep 2024 | USD | 0.49 | 0.502 | 0.49 | 0.493 | 0.493 | -0 (-0.06%) | 303,315 |
23 Sep 2024 | USD | 0.489 | 0.4933 | 0.4885 | 0.4933 | 0.4933 | +0 (+0.06%) | 83,318 |
20 Sep 2024 | USD | 0.489 | 0.4996 | 0.489 | 0.493 | 0.493 | -0.002 (-0.42%) | 59,552 |
19 Sep 2024 | USD | 0.49 | 0.4968 | 0.489 | 0.4951 | 0.4951 | -0.001 (-0.12%) | 109,105 |
18 Sep 2024 | USD | 0.4976 | 0.5 | 0.4862 | 0.4957 | 0.4957 | -0.01 (-2.05%) | 80,406 |
17 Sep 2024 | USD | 0.52 | 0.52 | 0.495 | 0.5061 | 0.5061 | -0.001 (-0.12%) | 43,116 |
16 Sep 2024 | USD | 0.49 | 0.508 | 0.4801 | 0.5067 | 0.5067 | +0.013 (+2.55%) | 54,337 |
13 Sep 2024 | USD | 0.48 | 0.5049 | 0.48 | 0.4941 | 0.4941 | -0.006 (-1.18%) | 91,669 |
12 Sep 2024 | USD | 0.5022 | 0.5149 | 0.47 | 0.5 | 0.5 | -0.002 (-0.44%) | 51,334 |
11 Sep 2024 | USD | 0.52 | 0.52 | 0.49 | 0.5022 | 0.5022 | -0.022 (-4.16%) | 239,474 |
10 Sep 2024 | USD | 0.528 | 0.528 | 0.5136 | 0.524 | 0.524 | +0.006 (+1.08%) | 145,624 |
9 Sep 2024 | USD | 0.512 | 0.529 | 0.5 | 0.5184 | 0.5184 | -0.002 (-0.31%) | 44,840 |
6 Sep 2024 | USD | 0.5256 | 0.5389 | 0.51 | 0.52 | 0.52 | -0.006 (-1.14%) | 131,797 |
5 Sep 2024 | USD | 0.5283 | 0.54 | 0.512 | 0.526 | 0.526 | +0.003 (+0.52%) | 134,261 |
4 Sep 2024 | USD | 0.54 | 0.54 | 0.5166 | 0.5233 | 0.5233 | +0.006 (+1.20%) | 387,033 |
3 Sep 2024 | USD | 0.547 | 0.547 | 0.5166 | 0.5171 | 0.5171 | -0.023 (-4.24%) | 230,583 |
30 Aug 2024 | USD | 0.5257 | 0.54 | 0.524 | 0.54 | 0.54 | +0.012 (+2.21%) | 46,277 |
29 Aug 2024 | USD | 0.525 | 0.5349 | 0.5249 | 0.5283 | 0.5283 | +0 (+0.04%) | 45,995 |
28 Aug 2024 | USD | 0.528 | 0.54 | 0.5251 | 0.5281 | 0.5281 | +0 (+0.02%) | 48,677 |
27 Aug 2024 | USD | 0.5303 | 0.5305 | 0.528 | 0.528 | 0.528 | -0.003 (-0.49%) | 101,596 |
26 Aug 2024 | USD | 0.5374 | 0.5374 | 0.5241 | 0.5306 | 0.5306 | -0.003 (-0.56%) | 137,338 |
23 Aug 2024 | USD | 0.537 | 0.537 | 0.524 | 0.5336 | 0.5336 | -0.004 (-0.80%) | 67,250 |
22 Aug 2024 | USD | 0.54 | 0.54 | 0.524 | 0.5379 | 0.5379 | +0 (+0.06%) | 104,510 |
21 Aug 2024 | USD | 0.5365 | 0.54 | 0.524 | 0.5376 | 0.5376 | +0.002 (+0.28%) | 53,749 |
20 Aug 2024 | USD | 0.5255 | 0.54 | 0.5202 | 0.5361 | 0.5361 | +0.006 (+1.17%) | 41,917 |
19 Aug 2024 | USD | 0.512 | 0.536 | 0.5101 | 0.5299 | 0.5299 | +0.003 (+0.55%) | 77,815 |
16 Aug 2024 | USD | 0.54 | 0.54 | 0.4849 | 0.527 | 0.527 | -0.013 (-2.43%) | 409,072 |