Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2024 | USD | 0.1298 | 0.1298 | 0.1152 | 0.1209 | 0.1209 | -0.013 (-9.78%) | 9,702,782 |
1 Oct 2024 | USD | 0.114 | 0.137 | 0.111 | 0.134 | 0.134 | +0.018 (+15.52%) | 20,037,400 |
30 Sep 2024 | USD | 0.123 | 0.129 | 0.101 | 0.116 | 0.116 | -0.003 (-2.52%) | 8,863,300 |
27 Sep 2024 | USD | 0.129 | 0.129 | 0.11 | 0.119 | 0.119 | -0.014 (-10.53%) | 20,371,000 |
26 Sep 2024 | USD | 0.15 | 0.15 | 0.128 | 0.133 | 0.133 | -0.017 (-11.33%) | 17,816,700 |
25 Sep 2024 | USD | 0.143 | 0.175 | 0.111 | 0.15 | 0.15 | -0.211 (-58.45%) | 49,723,400 |
24 Sep 2024 | USD | 0.356 | 0.375 | 0.35 | 0.361 | 0.361 | +0.009 (+2.56%) | 2,437,500 |
23 Sep 2024 | USD | 0.38 | 0.391 | 0.346 | 0.352 | 0.352 | -0.033 (-8.57%) | 1,301,700 |
20 Sep 2024 | USD | 0.372 | 0.394 | 0.36 | 0.385 | 0.385 | +0.009 (+2.39%) | 1,148,500 |
19 Sep 2024 | USD | 0.417 | 0.42 | 0.376 | 0.376 | 0.376 | -0.021 (-5.29%) | 1,398,700 |
18 Sep 2024 | USD | 0.407 | 0.432 | 0.397 | 0.397 | 0.397 | -0.021 (-5.02%) | 899,900 |
17 Sep 2024 | USD | 0.438 | 0.49 | 0.411 | 0.418 | 0.418 | -0.005 (-1.18%) | 2,265,200 |
16 Sep 2024 | USD | 0.38 | 0.448 | 0.364 | 0.423 | 0.423 | +0.023 (+5.75%) | 2,414,400 |
13 Sep 2024 | USD | 0.35 | 0.4 | 0.349 | 0.4 | 0.4 | +0.051 (+14.61%) | 1,497,900 |
12 Sep 2024 | USD | 0.338 | 0.35 | 0.322 | 0.349 | 0.349 | +0.023 (+7.06%) | 897,500 |
11 Sep 2024 | USD | 0.33 | 0.33 | 0.31 | 0.326 | 0.326 | +0.011 (+3.49%) | 879,000 |
10 Sep 2024 | USD | 0.335 | 0.345 | 0.304 | 0.315 | 0.315 | -0.016 (-4.83%) | 1,432,100 |
9 Sep 2024 | USD | 0.34 | 0.356 | 0.33 | 0.331 | 0.331 | -0.009 (-2.65%) | 1,159,400 |
6 Sep 2024 | USD | 0.338 | 0.35 | 0.33 | 0.34 | 0.34 | +0.004 (+1.19%) | 1,751,400 |
5 Sep 2024 | USD | 0.37 | 0.38 | 0.333 | 0.336 | 0.336 | -0.03 (-8.20%) | 1,917,000 |
4 Sep 2024 | USD | 0.394 | 0.4 | 0.358 | 0.366 | 0.366 | -0.028 (-7.11%) | 1,552,300 |
3 Sep 2024 | USD | 0.416 | 0.417 | 0.386 | 0.394 | 0.394 | -0.02 (-4.83%) | 937,700 |
30 Aug 2024 | USD | 0.427 | 0.428 | 0.4 | 0.414 | 0.414 | +0.002 (+0.49%) | 875,600 |
29 Aug 2024 | USD | 0.41 | 0.427 | 0.39 | 0.412 | 0.412 | +0.009 (+2.23%) | 1,821,600 |
28 Aug 2024 | USD | 0.432 | 0.44 | 0.4 | 0.403 | 0.403 | -0.03 (-6.93%) | 1,551,500 |
27 Aug 2024 | USD | 0.46 | 0.468 | 0.423 | 0.433 | 0.433 | -0.03 (-6.48%) | 1,786,900 |
26 Aug 2024 | USD | 0.469 | 0.49 | 0.46 | 0.463 | 0.463 | +0.003 (+0.65%) | 1,194,700 |
23 Aug 2024 | USD | 0.427 | 0.472 | 0.427 | 0.46 | 0.46 | +0.033 (+7.73%) | 1,261,200 |
22 Aug 2024 | USD | 0.43 | 0.44 | 0.406 | 0.427 | 0.427 | -0.003 (-0.70%) | 1,654,500 |
21 Aug 2024 | USD | 0.43 | 0.443 | 0.42 | 0.43 | 0.43 | +0.011 (+2.63%) | 1,292,400 |