Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2024 | USD | 1.12 | 1.17 | 1.115 | 1.15 | 1.15 | +0.02 (+1.77%) | 179,000 |
1 Oct 2024 | USD | 1.3 | 1.3 | 1.086 | 1.13 | 1.13 | -0.03 (-2.59%) | 410,100 |
30 Sep 2024 | USD | 1.23 | 1.23 | 1.16 | 1.16 | 1.16 | -0.082 (-6.60%) | 230,300 |
27 Sep 2024 | USD | 1.277 | 1.29 | 1.23 | 1.242 | 1.242 | -0.021 (-1.66%) | 177,000 |
26 Sep 2024 | USD | 1.22 | 1.265 | 1.21 | 1.263 | 1.263 | +0.053 (+4.38%) | 129,100 |
25 Sep 2024 | USD | 1.24 | 1.25 | 1.2 | 1.21 | 1.21 | -0.029 (-2.34%) | 248,400 |
24 Sep 2024 | USD | 1.27 | 1.27 | 1.222 | 1.239 | 1.239 | +0.002 (+0.16%) | 183,900 |
23 Sep 2024 | USD | 1.22 | 1.255 | 1.22 | 1.237 | 1.237 | +0.017 (+1.39%) | 156,300 |
20 Sep 2024 | USD | 1.26 | 1.277 | 1.22 | 1.22 | 1.22 | -0.03 (-2.40%) | 330,500 |
19 Sep 2024 | USD | 1.276 | 1.29 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 134,500 |
18 Sep 2024 | USD | 1.26 | 1.32 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 193,300 |
17 Sep 2024 | USD | 1.35 | 1.35 | 1.264 | 1.27 | 1.27 | -0.06 (-4.51%) | 226,100 |
16 Sep 2024 | USD | 1.414 | 1.42 | 1.33 | 1.33 | 1.33 | -0.07 (-5%) | 213,800 |
13 Sep 2024 | USD | 1.49 | 1.49 | 1.363 | 1.4 | 1.4 | 0.0 (0.0%) | 299,100 |
12 Sep 2024 | USD | 1.4 | 1.48 | 1.39 | 1.4 | 1.4 | +0.03 (+2.19%) | 377,300 |
11 Sep 2024 | USD | 1.39 | 1.45 | 1.33 | 1.37 | 1.37 | -0.007 (-0.51%) | 301,700 |
10 Sep 2024 | USD | 1.35 | 1.385 | 1.3 | 1.377 | 1.377 | +0.097 (+7.58%) | 409,600 |
9 Sep 2024 | USD | 1.33 | 1.33 | 1.24 | 1.28 | 1.28 | -0.016 (-1.23%) | 271,600 |
6 Sep 2024 | USD | 1.36 | 1.36 | 1.29 | 1.296 | 1.296 | -0.034 (-2.56%) | 221,000 |
5 Sep 2024 | USD | 1.39 | 1.39 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 152,900 |
4 Sep 2024 | USD | 1.36 | 1.36 | 1.31 | 1.33 | 1.33 | -0.02 (-1.48%) | 196,200 |
3 Sep 2024 | USD | 1.41 | 1.43 | 1.325 | 1.35 | 1.35 | -0.06 (-4.26%) | 193,300 |
30 Aug 2024 | USD | 1.42 | 1.43 | 1.38 | 1.41 | 1.41 | +0.004 (+0.28%) | 97,500 |
29 Aug 2024 | USD | 1.379 | 1.414 | 1.356 | 1.406 | 1.406 | +0.046 (+3.38%) | 167,400 |
28 Aug 2024 | USD | 1.44 | 1.44 | 1.32 | 1.36 | 1.36 | -0.04 (-2.86%) | 237,400 |
27 Aug 2024 | USD | 1.424 | 1.424 | 1.39 | 1.4 | 1.4 | -0.03 (-2.10%) | 51,200 |
26 Aug 2024 | USD | 1.44 | 1.444 | 1.4 | 1.43 | 1.43 | +0.005 (+0.35%) | 55,100 |
23 Aug 2024 | USD | 1.39 | 1.44 | 1.388 | 1.425 | 1.425 | +0.045 (+3.26%) | 104,000 |
22 Aug 2024 | USD | 1.406 | 1.406 | 1.32 | 1.38 | 1.38 | -0.01 (-0.72%) | 172,100 |
21 Aug 2024 | USD | 1.405 | 1.41 | 1.371 | 1.39 | 1.39 | -0.03 (-2.11%) | 74,200 |