Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 1.22 | 1.22 | 1.06 | 1.184 | 1.184 | -0.036 (-2.95%) | 1,400 |
26 Sep 2024 | USD | 1.15 | 1.22 | 1.12 | 1.22 | 1.22 | +0.06 (+5.17%) | 4,000 |
25 Sep 2024 | USD | 1.25 | 1.3 | 1.09 | 1.16 | 1.16 | -0.155 (-11.79%) | 7,700 |
24 Sep 2024 | USD | 1.1 | 1.315 | 1.1 | 1.315 | 1.315 | +0.065 (+5.20%) | 16,100 |
23 Sep 2024 | USD | 1.3 | 1.35 | 1.17 | 1.25 | 1.25 | -0.05 (-3.85%) | 39,500 |
20 Sep 2024 | USD | 1.3 | 1.49 | 1.28 | 1.3 | 1.3 | +0.1 (+8.33%) | 4,200 |
19 Sep 2024 | USD | 1.3 | 1.39 | 1.135 | 1.2 | 1.2 | -0.08 (-6.25%) | 5,400 |
18 Sep 2024 | USD | 1.18 | 1.425 | 1.18 | 1.28 | 1.28 | +0.12 (+10.34%) | 24,600 |
17 Sep 2024 | USD | 1.03 | 1.5 | 1.03 | 1.16 | 1.16 | -0.09 (-7.20%) | 58,300 |
16 Sep 2024 | USD | 1.33 | 1.338 | 1.21 | 1.25 | 1.25 | -0.06 (-4.58%) | 20,200 |
13 Sep 2024 | USD | 1.43 | 1.47 | 1.25 | 1.31 | 1.31 | -0.14 (-9.66%) | 40,500 |
12 Sep 2024 | USD | 1.56 | 1.56 | 1.39 | 1.45 | 1.45 | -0.09 (-5.84%) | 60,600 |
11 Sep 2024 | USD | 1.471 | 1.545 | 1.47 | 1.54 | 1.54 | +0.05 (+3.36%) | 21,000 |
10 Sep 2024 | USD | 1.4 | 1.5 | 1.4 | 1.49 | 1.49 | 0.0 (0.0%) | 20,600 |
9 Sep 2024 | USD | 1.57 | 1.64 | 1.387 | 1.49 | 1.49 | -0.058 (-3.75%) | 68,200 |
6 Sep 2024 | USD | 1.71 | 1.83 | 1.53 | 1.548 | 1.548 | -0.302 (-16.32%) | 171,700 |
5 Sep 2024 | USD | 1.12 | 1.99 | 1.12 | 1.85 | 1.85 | +0.73 (+65.18%) | 1,838,200 |
4 Sep 2024 | USD | 1.22 | 1.29 | 1.05 | 1.12 | 1.12 | -0.15 (-11.81%) | 18,600 |
3 Sep 2024 | USD | 1.32 | 1.33 | 1.27 | 1.27 | 1.27 | +0.02 (+1.60%) | 5,900 |
30 Aug 2024 | USD | 1.27 | 1.33 | 1.24 | 1.25 | 1.25 | -0.021 (-1.65%) | 19,100 |
29 Aug 2024 | USD | 1.221 | 1.34 | 1.221 | 1.271 | 1.271 | +0.051 (+4.18%) | 26,100 |
28 Aug 2024 | USD | 1.41 | 1.47 | 1.1 | 1.22 | 1.22 | -0.18 (-12.86%) | 91,400 |
27 Aug 2024 | USD | 1.38 | 1.5 | 1.141 | 1.4 | 1.4 | -0.94 (-40.17%) | 236,600 |
26 Aug 2024 | USD | 2.37 | 2.37 | 2.34 | 2.34 | 2.34 | -0.03 (-1.27%) | 73,700 |
23 Aug 2024 | USD | 2.369 | 2.37 | 2.32 | 2.37 | 2.37 | 0.0 (0.0%) | 1,400 |
22 Aug 2024 | USD | 2.44 | 2.65 | 2.35 | 2.37 | 2.37 | +0.06 (+2.60%) | 9,200 |
21 Aug 2024 | USD | 2.31 | 2.34 | 2.31 | 2.31 | 2.31 | -0.03 (-1.28%) | 3,700 |
20 Aug 2024 | USD | 2.31 | 2.35 | 2.31 | 2.34 | 2.34 | +0.03 (+1.30%) | 9,700 |
19 Aug 2024 | USD | 2.33 | 2.39 | 2.31 | 2.31 | 2.31 | 0.0 (0.0%) | 1,200 |
16 Aug 2024 | USD | 2.4 | 2.685 | 2.2 | 2.31 | 2.31 | -0.25 (-9.77%) | 7,200 |