Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | USD | 1.49 | 1.52 | 1.48 | 1.511 | 1.511 | +0.011 (+0.73%) | 55,850 |
19 Sep 2024 | USD | 1.52 | 1.54 | 1.492 | 1.5 | 1.5 | -0.015 (-0.99%) | 88,100 |
18 Sep 2024 | USD | 1.49 | 1.52 | 1.473 | 1.515 | 1.515 | +0.015 (+1%) | 162,600 |
17 Sep 2024 | USD | 1.5 | 1.5 | 1.5 | 1.5 | 1.5 | +0.01 (+0.67%) | 12,000 |
16 Sep 2024 | USD | 1.468 | 1.49 | 1.46 | 1.49 | 1.49 | +0.001 (+0.04%) | 24,000 |
13 Sep 2024 | USD | 1.47 | 1.4894 | 1.47 | 1.4894 | 1.4894 | -0.011 (-0.71%) | 7,400 |
12 Sep 2024 | USD | 1.47 | 1.5063 | 1.47 | 1.5 | 1.5 | 0.0 (0.0%) | 28,100 |
11 Sep 2024 | USD | 1.5 | 1.5 | 1.4781 | 1.5 | 1.5 | -0.01 (-0.66%) | 45,600 |
10 Sep 2024 | USD | 1.495 | 1.5101 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 122,100 |
9 Sep 2024 | USD | 1.5 | 1.506 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 34,212 |
6 Sep 2024 | USD | 1.54 | 1.54 | 1.49 | 1.5 | 1.5 | -0.05 (-3.23%) | 92,200 |
5 Sep 2024 | USD | 1.49 | 1.56 | 1.49 | 1.55 | 1.55 | -0.032 (-2.02%) | 103,200 |
4 Sep 2024 | USD | 1.582 | 1.582 | 1.582 | 1.582 | 1.582 | +0.003 (+0.19%) | 4,300 |
3 Sep 2024 | USD | 1.56 | 1.582 | 1.56 | 1.579 | 1.579 | -0.031 (-1.93%) | 50,800 |
30 Aug 2024 | USD | 1.59 | 1.61 | 1.589 | 1.61 | 1.61 | +0.01 (+0.63%) | 14,500 |
29 Aug 2024 | USD | 1.576 | 1.6 | 1.576 | 1.6 | 1.6 | 0.0 (0.0%) | 17,700 |
28 Aug 2024 | USD | 1.64 | 1.642 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 44,000 |
27 Aug 2024 | USD | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -0.01 (-0.61%) | 14,700 |
26 Aug 2024 | USD | 1.68 | 1.68 | 1.62 | 1.64 | 1.64 | +0.02 (+1.23%) | 41,500 |
23 Aug 2024 | USD | 1.61 | 1.63 | 1.6 | 1.62 | 1.62 | +0.03 (+1.89%) | 40,300 |
22 Aug 2024 | USD | 1.6 | 1.606 | 1.56 | 1.59 | 1.59 | -0.02 (-1.24%) | 79,400 |
21 Aug 2024 | USD | 1.57 | 1.64 | 1.55 | 1.61 | 1.61 | +0.03 (+1.90%) | 151,700 |
20 Aug 2024 | USD | 1.52 | 1.58 | 1.51 | 1.58 | 1.58 | +0.05 (+3.27%) | 79,500 |
19 Aug 2024 | USD | 1.53 | 1.53 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 50,500 |
16 Aug 2024 | USD | 1.5 | 1.545 | 1.466 | 1.53 | 1.53 | -0.02 (-1.29%) | 143,600 |
15 Aug 2024 | USD | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 35,700 |
14 Aug 2024 | USD | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 0.0 (0.0%) | 5,600 |
13 Aug 2024 | USD | 1.532 | 1.569 | 1.52 | 1.53 | 1.53 | 0.0 (0.0%) | 117,100 |
12 Aug 2024 | USD | 1.476 | 1.54 | 1.476 | 1.53 | 1.53 | -0.008 (-0.52%) | 122,400 |
9 Aug 2024 | USD | 1.5 | 1.538 | 1.47 | 1.538 | 1.538 | -0.142 (-8.45%) | 32,400 |