Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2024 | USD | 0.9 | 0.9 | 0.8325 | 0.86 | 0.86 | -0.035 (-3.94%) | 77,878 |
25 Sep 2024 | USD | 0.89 | 0.9484 | 0.89 | 0.8953 | 0.8953 | +0.005 (+0.60%) | 122,738 |
24 Sep 2024 | USD | 0.7942 | 0.9098 | 0.7942 | 0.89 | 0.89 | +0.082 (+10.08%) | 122,364 |
23 Sep 2024 | USD | 0.79 | 0.85 | 0.751 | 0.8085 | 0.8085 | +0.034 (+4.32%) | 251,530 |
20 Sep 2024 | USD | 0.6778 | 0.8 | 0.6741 | 0.775 | 0.775 | +0.08 (+11.53%) | 120,075 |
19 Sep 2024 | USD | 0.72 | 0.73 | 0.6649 | 0.6949 | 0.6949 | +0.025 (+3.72%) | 162,796 |
18 Sep 2024 | USD | 0.678 | 0.685 | 0.67 | 0.67 | 0.67 | -0.02 (-2.90%) | 12,058 |
17 Sep 2024 | USD | 0.69 | 0.73 | 0.675 | 0.69 | 0.69 | -0.005 (-0.72%) | 127,331 |
16 Sep 2024 | USD | 0.718 | 0.718 | 0.68 | 0.695 | 0.695 | -0.003 (-0.40%) | 134,585 |
13 Sep 2024 | USD | 0.683 | 0.7088 | 0.6801 | 0.6978 | 0.6978 | -0.003 (-0.46%) | 29,771 |
12 Sep 2024 | USD | 0.71 | 0.71 | 0.67 | 0.701 | 0.701 | -0.009 (-1.27%) | 51,684 |
11 Sep 2024 | USD | 0.6 | 0.71 | 0.59 | 0.71 | 0.71 | +0.095 (+15.43%) | 96,074 |
10 Sep 2024 | USD | 0.58 | 0.6302 | 0.58 | 0.6151 | 0.6151 | +0.063 (+11.41%) | 61,312 |
9 Sep 2024 | USD | 0.55 | 0.5801 | 0.55 | 0.5521 | 0.5521 | -0.028 (-4.81%) | 26,417 |
6 Sep 2024 | USD | 0.5631 | 0.6195 | 0.5631 | 0.58 | 0.58 | -0.039 (-6.29%) | 11,992 |
5 Sep 2024 | USD | 0.629 | 0.629 | 0.6 | 0.6189 | 0.6189 | +0.009 (+1.46%) | 12,148 |
4 Sep 2024 | USD | 0.6386 | 0.6386 | 0.61 | 0.61 | 0.61 | +0.004 (+0.71%) | 6,572 |
3 Sep 2024 | USD | 0.6428 | 0.6428 | 0.6014 | 0.6057 | 0.6057 | -0.034 (-5.36%) | 58,564 |
30 Aug 2024 | USD | 0.6481 | 0.6481 | 0.6115 | 0.64 | 0.64 | +0.02 (+3.23%) | 14,381 |
29 Aug 2024 | USD | 0.631 | 0.667 | 0.62 | 0.62 | 0.62 | -0.02 (-3.13%) | 29,322 |
28 Aug 2024 | USD | 0.67 | 0.67 | 0.6304 | 0.64 | 0.64 | +0.029 (+4.66%) | 15,148 |
27 Aug 2024 | USD | 0.6235 | 0.648 | 0.6115 | 0.6115 | 0.6115 | -0.034 (-5.19%) | 71,457 |
26 Aug 2024 | USD | 0.662 | 0.671 | 0.6105 | 0.645 | 0.645 | -0.008 (-1.23%) | 95,802 |
23 Aug 2024 | USD | 0.68 | 0.7 | 0.651 | 0.653 | 0.653 | -0.027 (-3.97%) | 78,156 |
22 Aug 2024 | USD | 0.69 | 0.735 | 0.68 | 0.68 | 0.68 | -0.045 (-6.25%) | 56,764 |
21 Aug 2024 | USD | 0.72 | 0.75 | 0.68 | 0.7253 | 0.7253 | -0.025 (-3.29%) | 43,754 |
20 Aug 2024 | USD | 0.726 | 0.75 | 0.69 | 0.75 | 0.75 | +0.01 (+1.35%) | 26,791 |
19 Aug 2024 | USD | 0.71 | 0.74 | 0.69 | 0.74 | 0.74 | +0.001 (+0.14%) | 70,775 |
16 Aug 2024 | USD | 0.72 | 0.748 | 0.68 | 0.739 | 0.739 | +0.019 (+2.64%) | 26,509 |
15 Aug 2024 | USD | 0.6476 | 0.72 | 0.6476 | 0.72 | 0.72 | +0.069 (+10.60%) | 20,240 |