Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 0.572 | 0.572 | 0.51 | 0.52 | 0.52 | -0.01 (-1.89%) | 41,600 |
26 Sep 2024 | USD | 0.68 | 0.8 | 0.46 | 0.53 | 0.53 | -0.21 (-28.38%) | 232,600 |
25 Sep 2024 | USD | 0.65 | 0.77 | 0.62 | 0.74 | 0.74 | +0.089 (+13.67%) | 61,500 |
24 Sep 2024 | USD | 0.67 | 0.77 | 0.62 | 0.651 | 0.651 | -0.049 (-7%) | 75,000 |
23 Sep 2024 | USD | 0.81 | 0.99 | 0.63 | 0.7 | 0.7 | -0.24 (-25.53%) | 144,200 |
20 Sep 2024 | USD | 1 | 1.1 | 0.8 | 0.94 | 0.94 | -0.028 (-2.89%) | 80,300 |
19 Sep 2024 | USD | 0.73 | 1.2 | 0.73 | 0.968 | 0.968 | +0.288 (+42.35%) | 157,300 |
18 Sep 2024 | USD | 0.423 | 0.78 | 0.423 | 0.68 | 0.68 | +0.26 (+61.90%) | 156,000 |
17 Sep 2024 | USD | 0.4 | 0.473 | 0.385 | 0.42 | 0.42 | +0.038 (+9.95%) | 85,800 |
16 Sep 2024 | USD | 0.31 | 0.43 | 0.3 | 0.382 | 0.382 | +0.067 (+21.27%) | 361,600 |
13 Sep 2024 | USD | 0.58 | 0.625 | 0.315 | 0.315 | 0.315 | -0.246 (-43.85%) | 456,400 |
12 Sep 2024 | USD | 0.595 | 0.71 | 0.56 | 0.561 | 0.561 | -0.059 (-9.52%) | 193,900 |
11 Sep 2024 | USD | 1.1 | 1.13 | 0.55 | 0.62 | 0.62 | -0.66 (-51.56%) | 689,800 |
10 Sep 2024 | USD | 1.33 | 1.36 | 1.24 | 1.28 | 1.28 | -0.07 (-5.19%) | 134,300 |
9 Sep 2024 | USD | 1.42 | 1.43 | 1.29 | 1.35 | 1.35 | -0.05 (-3.57%) | 125,000 |
6 Sep 2024 | USD | 1.35 | 1.42 | 1.33 | 1.4 | 1.4 | +0.06 (+4.48%) | 185,100 |
5 Sep 2024 | USD | 1.29 | 1.34 | 1.264 | 1.34 | 1.34 | +0.05 (+3.88%) | 98,500 |
4 Sep 2024 | USD | 1.25 | 1.33 | 1.241 | 1.29 | 1.29 | 0.0 (0.0%) | 79,000 |
3 Sep 2024 | USD | 1.25 | 1.34 | 1.24 | 1.29 | 1.29 | +0.05 (+4.03%) | 183,800 |
30 Aug 2024 | USD | 1.25 | 1.26 | 1.2 | 1.24 | 1.24 | +0.04 (+3.33%) | 74,900 |
29 Aug 2024 | USD | 1.18 | 1.221 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 146,200 |
28 Aug 2024 | USD | 1.25 | 1.25 | 1.205 | 1.22 | 1.22 | 0.0 (0.0%) | 100,300 |
27 Aug 2024 | USD | 1.2 | 1.25 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 226,900 |
26 Aug 2024 | USD | 1.29 | 1.3 | 1.17 | 1.21 | 1.21 | -0.06 (-4.72%) | 284,300 |
23 Aug 2024 | USD | 1.22 | 1.29 | 1.21 | 1.27 | 1.27 | +0.04 (+3.25%) | 196,500 |
22 Aug 2024 | USD | 1.4 | 1.42 | 1.2 | 1.23 | 1.23 | -0.04 (-3.15%) | 245,500 |
21 Aug 2024 | USD | 1.25 | 1.28 | 1.19 | 1.27 | 1.27 | +0.02 (+1.60%) | 243,200 |
20 Aug 2024 | USD | 1.26 | 1.29 | 1.21 | 1.25 | 1.25 | +0.01 (+0.81%) | 210,600 |
19 Aug 2024 | USD | 1.29 | 1.29 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 215,200 |
16 Aug 2024 | USD | 1.33 | 1.33 | 1.23 | 1.23 | 1.23 | -0.07 (-5.38%) | 204,400 |