Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | USD | 1.42 | 1.55 | 1.42 | 1.5 | 1.5 | +0.08 (+5.63%) | 171,765 |
19 Sep 2024 | USD | 1.41 | 1.45 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 16,770 |
18 Sep 2024 | USD | 1.37 | 1.43 | 1.37 | 1.41 | 1.41 | +0.03 (+2.17%) | 19,058 |
17 Sep 2024 | USD | 1.45 | 1.48 | 1.3161 | 1.38 | 1.38 | -0.09 (-6.12%) | 35,105 |
16 Sep 2024 | USD | 1.51 | 1.51 | 1.46 | 1.47 | 1.47 | -0.04 (-2.65%) | 15,530 |
13 Sep 2024 | USD | 1.47 | 1.53 | 1.41 | 1.51 | 1.51 | +0.05 (+3.42%) | 104,984 |
12 Sep 2024 | USD | 1.47 | 1.5 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 22,861 |
11 Sep 2024 | USD | 1.39 | 1.47 | 1.33 | 1.47 | 1.47 | +0.08 (+5.76%) | 44,580 |
10 Sep 2024 | USD | 1.365 | 1.394 | 1.3372 | 1.39 | 1.39 | -0.01 (-0.71%) | 5,067 |
9 Sep 2024 | USD | 1.37 | 1.41 | 1.332 | 1.4 | 1.4 | +0.03 (+2.19%) | 88,245 |
6 Sep 2024 | USD | 1.28 | 1.37 | 1.2548 | 1.37 | 1.37 | +0.09 (+7.03%) | 19,702 |
5 Sep 2024 | USD | 1.28 | 1.3 | 1.2425 | 1.28 | 1.28 | +0.02 (+1.59%) | 5,567 |
4 Sep 2024 | USD | 1.3 | 1.3 | 1.24 | 1.26 | 1.26 | -0.06 (-4.55%) | 6,972 |
3 Sep 2024 | USD | 1.27 | 1.35 | 1.2663 | 1.32 | 1.32 | +0.05 (+3.94%) | 38,917 |
30 Aug 2024 | USD | 1.16 | 1.3 | 1.16 | 1.27 | 1.27 | +0.08 (+6.72%) | 20,961 |
29 Aug 2024 | USD | 1.2 | 1.2487 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 4,898 |
28 Aug 2024 | USD | 1.25 | 1.25 | 1.22 | 1.22 | 1.22 | -0.06 (-4.69%) | 5,308 |
27 Aug 2024 | USD | 1.29 | 1.36 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 47,449 |
26 Aug 2024 | USD | 1.29 | 1.33 | 1.25 | 1.31 | 1.31 | +0.04 (+3.15%) | 67,646 |
23 Aug 2024 | USD | 1.27 | 1.31 | 1.25 | 1.27 | 1.27 | +0.07 (+5.83%) | 59,374 |
22 Aug 2024 | USD | 1.22 | 1.25 | 1.12 | 1.2 | 1.2 | -0.02 (-1.64%) | 67,985 |
21 Aug 2024 | USD | 1.21 | 1.361 | 1.21 | 1.22 | 1.22 | +0.01 (+0.83%) | 17,836 |
20 Aug 2024 | USD | 1.31 | 1.3825 | 1.2 | 1.21 | 1.21 | -0.18 (-12.95%) | 121,504 |
19 Aug 2024 | USD | 1.47 | 1.47 | 1.36 | 1.39 | 1.39 | +0.05 (+3.73%) | 89,757 |
16 Aug 2024 | USD | 1.29 | 1.3699 | 1.27 | 1.34 | 1.34 | +0.11 (+8.94%) | 77,884 |
15 Aug 2024 | USD | 1.29 | 1.29 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 55,650 |
14 Aug 2024 | USD | 1.33 | 1.36 | 1.2001 | 1.22 | 1.22 | -0.12 (-8.96%) | 71,748 |
13 Aug 2024 | USD | 1.23 | 1.39 | 1.2144 | 1.34 | 1.34 | +0.09 (+7.20%) | 5,460 |
12 Aug 2024 | USD | 1.23 | 1.3 | 1.19 | 1.25 | 1.25 | +0.04 (+3.31%) | 15,019 |
9 Aug 2024 | USD | 1.31 | 1.32 | 1.21 | 1.21 | 1.21 | -0.07 (-5.47%) | 10,082 |