Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 0.43 | 0.45 | 0.42 | 0.43 | 0.43 | 0.0 (0.0%) | 189,500 |
26 Sep 2024 | USD | 0.47 | 0.47 | 0.42 | 0.43 | 0.43 | -0.04 (-8.51%) | 248,100 |
25 Sep 2024 | USD | 0.49 | 0.51 | 0.41 | 0.47 | 0.47 | -0.06 (-11.32%) | 709,400 |
24 Sep 2024 | USD | 0.45 | 0.54 | 0.45 | 0.53 | 0.53 | +0.07 (+15.22%) | 1,325,800 |
23 Sep 2024 | USD | 0.46 | 0.46 | 0.43 | 0.46 | 0.46 | +0.01 (+2.22%) | 68,200 |
20 Sep 2024 | USD | 0.49 | 0.5 | 0.45 | 0.45 | 0.45 | -0.02 (-4.26%) | 103,200 |
19 Sep 2024 | USD | 0.44 | 0.48 | 0.44 | 0.47 | 0.47 | +0.02 (+4.44%) | 103,300 |
18 Sep 2024 | USD | 0.47 | 0.52 | 0.42 | 0.45 | 0.45 | +0.01 (+2.27%) | 529,100 |
17 Sep 2024 | USD | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | -0.01 (-2.22%) | 57,000 |
16 Sep 2024 | USD | 0.43 | 0.47 | 0.42 | 0.45 | 0.45 | +0.02 (+4.65%) | 235,600 |
13 Sep 2024 | USD | 0.41 | 0.45 | 0.4 | 0.43 | 0.43 | +0.01 (+2.38%) | 156,300 |
12 Sep 2024 | USD | 0.38 | 0.42 | 0.38 | 0.42 | 0.42 | +0.02 (+5%) | 138,700 |
11 Sep 2024 | USD | 0.4 | 0.45 | 0.38 | 0.4 | 0.4 | 0.0 (0.0%) | 344,300 |
10 Sep 2024 | USD | 0.43 | 0.45 | 0.38 | 0.4 | 0.4 | -0.01 (-2.44%) | 261,900 |
9 Sep 2024 | USD | 0.41 | 0.42 | 0.38 | 0.41 | 0.41 | +0.01 (+2.50%) | 573,100 |
6 Sep 2024 | USD | 0.44 | 0.45 | 0.39 | 0.4 | 0.4 | -0.05 (-11.11%) | 238,900 |
5 Sep 2024 | USD | 0.48 | 0.48 | 0.43 | 0.45 | 0.45 | -0.03 (-6.25%) | 295,500 |
4 Sep 2024 | USD | 0.57 | 0.57 | 0.44 | 0.48 | 0.48 | -0.05 (-9.43%) | 600,600 |
3 Sep 2024 | USD | 0.65 | 0.65 | 0.48 | 0.53 | 0.53 | -0.06 (-10.17%) | 767,700 |
30 Aug 2024 | USD | 1.09 | 1.31 | 0.57 | 0.59 | 0.59 | -0.77 (-56.62%) | 2,741,800 |
29 Aug 2024 | USD | 1.79 | 2.25 | 1.25 | 1.36 | 1.36 | -0.41 (-23.16%) | 369,800 |
28 Aug 2024 | USD | 1.76 | 1.9 | 1.76 | 1.77 | 1.77 | -0.09 (-4.84%) | 11,900 |
27 Aug 2024 | USD | 1.9 | 2.1 | 1.83 | 1.86 | 1.86 | -0.01 (-0.53%) | 11,500 |
26 Aug 2024 | USD | 1.98 | 1.98 | 1.85 | 1.87 | 1.87 | -0.01 (-0.53%) | 11,400 |
23 Aug 2024 | USD | 1.93 | 2.06 | 1.81 | 1.88 | 1.88 | -0.05 (-2.59%) | 18,300 |
22 Aug 2024 | USD | 2.3 | 2.3 | 1.85 | 1.93 | 1.93 | -0.04 (-2.03%) | 67,057 |
21 Aug 2024 | USD | 1.65 | 2.49 | 1.62 | 1.97 | 1.97 | +0.28 (+16.57%) | 432,600 |
20 Aug 2024 | USD | 2.16 | 2.2 | 1.6 | 1.69 | 1.69 | -0.52 (-23.53%) | 233,900 |
19 Aug 2024 | USD | 1.55 | 2.32 | 1.44 | 2.21 | 2.21 | +0.62 (+38.99%) | 640,400 |
16 Aug 2024 | USD | 1.58 | 1.62 | 1.52 | 1.59 | 1.59 | -0.02 (-1.24%) | 7,200 |