Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2024 | USD | 0.495 | 0.497 | 0.415 | 0.419 | 0.419 | -0.071 (-14.49%) | 2,215,600 |
19 Aug 2024 | USD | 0.44 | 0.49 | 0.439 | 0.49 | 0.49 | +0.05 (+11.36%) | 1,603,600 |
16 Aug 2024 | USD | 0.433 | 0.447 | 0.433 | 0.44 | 0.44 | +0.007 (+1.62%) | 939,400 |
15 Aug 2024 | USD | 0.4 | 0.435 | 0.396 | 0.433 | 0.433 | +0.033 (+8.25%) | 2,437,300 |
14 Aug 2024 | USD | 0.45 | 0.461 | 0.394 | 0.4 | 0.4 | -0.05 (-11.11%) | 3,284,500 |
13 Aug 2024 | USD | 0.42 | 0.454 | 0.393 | 0.45 | 0.45 | +0.044 (+10.84%) | 3,287,700 |
12 Aug 2024 | USD | 0.421 | 0.44 | 0.392 | 0.406 | 0.406 | -0.014 (-3.33%) | 2,846,900 |
9 Aug 2024 | USD | 0.48 | 0.489 | 0.4 | 0.42 | 0.42 | -0.061 (-12.68%) | 5,394,500 |
8 Aug 2024 | USD | 0.55 | 0.553 | 0.481 | 0.481 | 0.481 | -0.173 (-26.45%) | 5,301,300 |
7 Aug 2024 | USD | 0.671 | 0.711 | 0.642 | 0.654 | 0.654 | +0.002 (+0.31%) | 1,413,000 |
6 Aug 2024 | USD | 0.69 | 0.696 | 0.651 | 0.652 | 0.652 | -0.013 (-1.95%) | 856,900 |
5 Aug 2024 | USD | 0.656 | 0.678 | 0.635 | 0.665 | 0.665 | -0.011 (-1.63%) | 1,112,600 |
2 Aug 2024 | USD | 0.736 | 0.742 | 0.652 | 0.676 | 0.676 | -0.076 (-10.11%) | 1,751,000 |
1 Aug 2024 | USD | 0.751 | 0.76 | 0.721 | 0.752 | 0.752 | +0.012 (+1.62%) | 1,988,200 |
31 Jul 2024 | USD | 0.756 | 0.78 | 0.724 | 0.74 | 0.74 | -0.019 (-2.50%) | 1,050,600 |
30 Jul 2024 | USD | 0.832 | 0.844 | 0.758 | 0.759 | 0.759 | -0.085 (-10.07%) | 1,667,200 |
29 Jul 2024 | USD | 0.883 | 0.883 | 0.824 | 0.844 | 0.844 | -0.022 (-2.54%) | 780,800 |
26 Jul 2024 | USD | 0.85 | 0.886 | 0.812 | 0.866 | 0.866 | +0.037 (+4.46%) | 814,900 |
25 Jul 2024 | USD | 0.8 | 0.848 | 0.773 | 0.829 | 0.829 | +0.044 (+5.61%) | 583,000 |
24 Jul 2024 | USD | 0.864 | 0.87 | 0.785 | 0.785 | 0.785 | -0.065 (-7.65%) | 1,137,600 |
23 Jul 2024 | USD | 0.89 | 0.916 | 0.85 | 0.85 | 0.85 | -0.035 (-3.95%) | 805,600 |
22 Jul 2024 | USD | 0.91 | 0.92 | 0.85 | 0.885 | 0.885 | -0.007 (-0.78%) | 1,192,400 |
19 Jul 2024 | USD | 0.977 | 1 | 0.872 | 0.892 | 0.892 | -0.078 (-8.04%) | 1,328,400 |
18 Jul 2024 | USD | 1 | 1.01 | 0.93 | 0.97 | 0.97 | -0.03 (-3%) | 2,291,700 |
17 Jul 2024 | USD | 1.06 | 1.12 | 0.96 | 1 | 1 | -0.08 (-7.41%) | 2,620,500 |
16 Jul 2024 | USD | 1.03 | 1.14 | 1.02 | 1.08 | 1.08 | +0.04 (+3.85%) | 1,834,000 |
15 Jul 2024 | USD | 0.91 | 1.05 | 0.888 | 1.04 | 1.04 | +0.135 (+14.92%) | 4,549,400 |
12 Jul 2024 | USD | 0.93 | 0.99 | 0.885 | 0.905 | 0.905 | -0.011 (-1.20%) | 2,670,100 |
11 Jul 2024 | USD | 0.73 | 0.94 | 0.73 | 0.916 | 0.916 | +0.186 (+25.48%) | 7,290,500 |
10 Jul 2024 | USD | 0.713 | 0.76 | 0.701 | 0.73 | 0.73 | +0.031 (+4.43%) | 2,747,800 |