Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 1.63 | 1.71 | 1.63 | 1.65 | 1.65 | -0.03 (-1.79%) | 182,700 |
26 Sep 2024 | USD | 1.65 | 1.72 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 261,300 |
25 Sep 2024 | USD | 1.66 | 1.715 | 1.65 | 1.67 | 1.67 | -0.05 (-2.91%) | 265,700 |
24 Sep 2024 | USD | 1.61 | 1.77 | 1.61 | 1.72 | 1.72 | +0.05 (+2.99%) | 390,700 |
23 Sep 2024 | USD | 1.6 | 1.68 | 1.56 | 1.67 | 1.67 | +0.07 (+4.38%) | 270,700 |
20 Sep 2024 | USD | 1.63 | 1.665 | 1.58 | 1.6 | 1.6 | -0.05 (-3.03%) | 302,700 |
19 Sep 2024 | USD | 1.64 | 1.7 | 1.63 | 1.65 | 1.65 | +0.01 (+0.61%) | 207,400 |
18 Sep 2024 | USD | 1.675 | 1.693 | 1.62 | 1.64 | 1.64 | -0.03 (-1.80%) | 250,600 |
17 Sep 2024 | USD | 1.6 | 1.7 | 1.6 | 1.67 | 1.67 | -0.03 (-1.76%) | 299,200 |
16 Sep 2024 | USD | 1.6 | 1.72 | 1.6 | 1.7 | 1.7 | +0.04 (+2.41%) | 254,100 |
13 Sep 2024 | USD | 1.63 | 1.69 | 1.62 | 1.66 | 1.66 | 0.0 (0.0%) | 1,530,400 |
12 Sep 2024 | USD | 1.66 | 1.7 | 1.64 | 1.66 | 1.66 | 0.0 (0.0%) | 230,000 |
11 Sep 2024 | USD | 1.66 | 1.71 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 394,100 |
10 Sep 2024 | USD | 1.755 | 1.8 | 1.663 | 1.68 | 1.68 | -0.07 (-4.00%) | 514,500 |
9 Sep 2024 | USD | 1.604 | 1.77 | 1.604 | 1.75 | 1.75 | +0.135 (+8.36%) | 474,500 |
6 Sep 2024 | USD | 1.61 | 1.65 | 1.57 | 1.615 | 1.615 | -0.045 (-2.71%) | 169,400 |
5 Sep 2024 | USD | 1.51 | 1.7 | 1.51 | 1.66 | 1.66 | +0.01 (+0.61%) | 168,300 |
4 Sep 2024 | USD | 1.65 | 1.73 | 1.61 | 1.65 | 1.65 | +0.005 (+0.30%) | 339,500 |
3 Sep 2024 | USD | 1.55 | 1.65 | 1.55 | 1.645 | 1.645 | +0.078 (+4.98%) | 412,100 |
30 Aug 2024 | USD | 1.47 | 1.6 | 1.47 | 1.567 | 1.567 | +0.027 (+1.75%) | 288,900 |
29 Aug 2024 | USD | 1.48 | 1.54 | 1.46 | 1.54 | 1.54 | +0.05 (+3.36%) | 378,300 |
28 Aug 2024 | USD | 1.5 | 1.53 | 1.49 | 1.49 | 1.49 | +0.01 (+0.68%) | 593,300 |
27 Aug 2024 | USD | 1.6 | 1.675 | 1.46 | 1.48 | 1.48 | -0.27 (-15.43%) | 1,926,200 |
26 Aug 2024 | USD | 1.8 | 1.802 | 1.74 | 1.75 | 1.75 | -0.05 (-2.78%) | 210,400 |
23 Aug 2024 | USD | 1.74 | 1.82 | 1.74 | 1.8 | 1.8 | +0.05 (+2.86%) | 158,300 |
22 Aug 2024 | USD | 1.74 | 1.845 | 1.74 | 1.75 | 1.75 | -0.068 (-3.74%) | 226,100 |
21 Aug 2024 | USD | 1.75 | 1.83 | 1.74 | 1.818 | 1.818 | +0.048 (+2.71%) | 269,900 |
20 Aug 2024 | USD | 1.76 | 1.93 | 1.74 | 1.77 | 1.77 | -0.16 (-8.29%) | 517,700 |
19 Aug 2024 | USD | 2 | 2.05 | 1.84 | 1.93 | 1.93 | -0.07 (-3.50%) | 715,200 |
16 Aug 2024 | USD | 1.87 | 2.01 | 1.87 | 2 | 2 | +0.09 (+4.71%) | 711,000 |