Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | USD | 0.82 | 0.8696 | 0.8 | 0.84 | 0.84 | +0.012 (+1.44%) | 62,673 |
3 Oct 2024 | USD | 0.865 | 0.8748 | 0.7748 | 0.8281 | 0.8281 | -0.053 (-6.02%) | 41,068 |
2 Oct 2024 | USD | 0.8755 | 0.9 | 0.8 | 0.8811 | 0.8811 | +0.046 (+5.51%) | 125,962 |
1 Oct 2024 | USD | 0.869 | 0.91 | 0.82 | 0.8351 | 0.8351 | -0.045 (-5.10%) | 63,840 |
30 Sep 2024 | USD | 0.8109 | 0.95 | 0.8101 | 0.88 | 0.88 | +0.069 (+8.51%) | 238,935 |
27 Sep 2024 | USD | 0.83 | 0.862 | 0.8 | 0.811 | 0.811 | -0.039 (-4.58%) | 27,847 |
26 Sep 2024 | USD | 0.8396 | 0.8585 | 0.8 | 0.8499 | 0.8499 | +0.051 (+6.37%) | 62,527 |
25 Sep 2024 | USD | 0.8 | 0.8 | 0.765 | 0.799 | 0.799 | +0.009 (+1.14%) | 18,544 |
24 Sep 2024 | USD | 0.78 | 0.8 | 0.7202 | 0.79 | 0.79 | +0.061 (+8.44%) | 28,961 |
23 Sep 2024 | USD | 0.85 | 0.8557 | 0.7 | 0.7285 | 0.7285 | -0.082 (-10.06%) | 105,495 |
20 Sep 2024 | USD | 0.81 | 0.858 | 0.795 | 0.81 | 0.81 | 0.0 (0.0%) | 8,201 |
19 Sep 2024 | USD | 0.81 | 0.875 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 43,822 |
18 Sep 2024 | USD | 0.83 | 0.84 | 0.818 | 0.83 | 0.83 | 0.0 (0.0%) | 26,015 |
17 Sep 2024 | USD | 0.83 | 0.9102 | 0.83 | 0.83 | 0.83 | -0.01 (-1.18%) | 9,144 |
16 Sep 2024 | USD | 0.99 | 0.99 | 0.8399 | 0.8399 | 0.8399 | -0.11 (-11.59%) | 63,796 |
13 Sep 2024 | USD | 0.9585 | 0.99 | 0.8918 | 0.95 | 0.95 | -0.029 (-2.98%) | 40,209 |
12 Sep 2024 | USD | 0.937 | 0.98 | 0.91 | 0.9792 | 0.9792 | +0.034 (+3.62%) | 41,303 |
11 Sep 2024 | USD | 0.95 | 0.9797 | 0.8601 | 0.945 | 0.945 | +0.034 (+3.69%) | 13,458 |
10 Sep 2024 | USD | 0.9199 | 0.9498 | 0.8401 | 0.9114 | 0.9114 | -0.038 (-4.04%) | 16,044 |
9 Sep 2024 | USD | 0.873 | 0.9498 | 0.83 | 0.9498 | 0.9498 | +0.076 (+8.70%) | 30,912 |
6 Sep 2024 | USD | 0.81 | 0.92 | 0.81 | 0.8738 | 0.8738 | +0.054 (+6.56%) | 33,651 |
5 Sep 2024 | USD | 0.8945 | 0.8945 | 0.82 | 0.82 | 0.82 | +0.008 (+0.97%) | 6,177 |
4 Sep 2024 | USD | 0.7899 | 0.9 | 0.7899 | 0.8121 | 0.8121 | -0.038 (-4.46%) | 20,943 |
3 Sep 2024 | USD | 0.913 | 0.913 | 0.8275 | 0.85 | 0.85 | -0.05 (-5.55%) | 24,336 |
30 Aug 2024 | USD | 0.8999 | 0.9 | 0.85 | 0.8999 | 0.8999 | +0.04 (+4.64%) | 9,760 |
29 Aug 2024 | USD | 0.85 | 0.9025 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 12,898 |
28 Aug 2024 | USD | 0.89 | 0.89 | 0.85 | 0.88 | 0.88 | -0.015 (-1.68%) | 8,749 |
27 Aug 2024 | USD | 0.815 | 0.9 | 0.815 | 0.895 | 0.895 | +0.065 (+7.83%) | 20,935 |
26 Aug 2024 | USD | 0.82 | 0.8791 | 0.82 | 0.83 | 0.83 | -0.01 (-1.17%) | 14,911 |
23 Aug 2024 | USD | 0.9 | 0.9 | 0.8398 | 0.8398 | 0.8398 | -0.059 (-6.59%) | 26,966 |