Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 1.33 | 1.34 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 82,300 |
26 Sep 2024 | USD | 1.32 | 1.35 | 1.29 | 1.33 | 1.33 | +0.01 (+0.76%) | 172,800 |
25 Sep 2024 | USD | 1.37 | 1.38 | 1.32 | 1.32 | 1.32 | -0.06 (-4.35%) | 66,100 |
24 Sep 2024 | USD | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | +0.01 (+0.73%) | 105,300 |
23 Sep 2024 | USD | 1.38 | 1.4 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 20,700 |
20 Sep 2024 | USD | 1.34 | 1.4 | 1.34 | 1.37 | 1.37 | +0.05 (+3.79%) | 17,000 |
19 Sep 2024 | USD | 1.3 | 1.39 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 88,000 |
18 Sep 2024 | USD | 1.3 | 1.33 | 1.29 | 1.3 | 1.3 | +0.01 (+0.78%) | 69,700 |
17 Sep 2024 | USD | 1.27 | 1.3 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 18,400 |
16 Sep 2024 | USD | 1.24 | 1.28 | 1.17 | 1.27 | 1.27 | +0.05 (+4.10%) | 55,400 |
13 Sep 2024 | USD | 1.09 | 1.22 | 1.09 | 1.22 | 1.22 | +0.12 (+10.91%) | 214,500 |
12 Sep 2024 | USD | 1.04 | 1.15 | 1.04 | 1.1 | 1.1 | +0.08 (+7.84%) | 78,500 |
11 Sep 2024 | USD | 1.04 | 1.04 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 16,700 |
10 Sep 2024 | USD | 1.01 | 1.06 | 1.01 | 1.06 | 1.06 | +0.05 (+4.95%) | 5,700 |
9 Sep 2024 | USD | 1.01 | 1.07 | 0.98 | 1.01 | 1.01 | -0.06 (-5.61%) | 83,900 |
6 Sep 2024 | USD | 1.17 | 1.18 | 0.98 | 1.07 | 1.07 | -0.08 (-6.96%) | 65,400 |
5 Sep 2024 | USD | 1.2 | 1.21 | 1.14 | 1.15 | 1.15 | -0.05 (-4.17%) | 19,900 |
4 Sep 2024 | USD | 1.18 | 1.2 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 26,500 |
3 Sep 2024 | USD | 1.2 | 1.24 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 112,200 |
30 Aug 2024 | USD | 1.07 | 1.23 | 1.06 | 1.19 | 1.19 | +0.12 (+11.21%) | 93,100 |
29 Aug 2024 | USD | 1.1 | 1.1 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 55,100 |
28 Aug 2024 | USD | 1.04 | 1.1 | 1.04 | 1.06 | 1.06 | +0.06 (+6%) | 21,100 |
27 Aug 2024 | USD | 1.01 | 1.02 | 0.99 | 1 | 1 | -0.02 (-1.96%) | 43,200 |
26 Aug 2024 | USD | 0.99 | 1.03 | 0.98 | 1.02 | 1.02 | +0.03 (+3.03%) | 58,200 |
23 Aug 2024 | USD | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 6,400 |
22 Aug 2024 | USD | 1 | 1 | 0.97 | 0.99 | 0.99 | +0.01 (+1.02%) | 9,200 |
21 Aug 2024 | USD | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | 0.0 (0.0%) | 1,600 |
20 Aug 2024 | USD | 1.01 | 1.01 | 0.98 | 0.98 | 0.98 | -0.02 (-2%) | 6,000 |
19 Aug 2024 | USD | 0.94 | 1.01 | 0.94 | 1 | 1 | +0.06 (+6.38%) | 121,500 |
16 Aug 2024 | USD | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | +0.02 (+2.17%) | 12,300 |