Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 1.46 | 1.52 | 1.46 | 1.49 | 1.49 | +0.04 (+2.76%) | 819,500 |
26 Sep 2024 | USD | 1.53 | 1.54 | 1.44 | 1.45 | 1.45 | +0.04 (+2.84%) | 1,286,500 |
25 Sep 2024 | USD | 1.43 | 1.44 | 1.39 | 1.41 | 1.41 | +0.02 (+1.44%) | 1,160,000 |
24 Sep 2024 | USD | 1.46 | 1.46 | 1.36 | 1.39 | 1.39 | -0.04 (-2.80%) | 1,052,300 |
23 Sep 2024 | USD | 1.54 | 1.55 | 1.42 | 1.43 | 1.43 | -0.07 (-4.67%) | 840,600 |
20 Sep 2024 | USD | 1.67 | 1.67 | 1.42 | 1.5 | 1.5 | -0.34 (-18.48%) | 6,226,000 |
19 Sep 2024 | USD | 1.99 | 2 | 1.82 | 1.84 | 1.84 | -0.08 (-4.17%) | 355,300 |
18 Sep 2024 | USD | 1.91 | 2.04 | 1.89 | 1.92 | 1.92 | 0.0 (0.0%) | 246,000 |
17 Sep 2024 | USD | 1.92 | 1.98 | 1.9 | 1.92 | 1.92 | -0.02 (-1.03%) | 97,900 |
16 Sep 2024 | USD | 2.01 | 2.04 | 1.92 | 1.94 | 1.94 | -0.03 (-1.52%) | 170,900 |
13 Sep 2024 | USD | 1.86 | 1.97 | 1.86 | 1.97 | 1.97 | +0.14 (+7.65%) | 204,000 |
12 Sep 2024 | USD | 1.76 | 1.87 | 1.76 | 1.83 | 1.83 | +0.07 (+3.98%) | 195,000 |
11 Sep 2024 | USD | 1.75 | 1.79 | 1.71 | 1.76 | 1.76 | -0.01 (-0.56%) | 238,900 |
10 Sep 2024 | USD | 1.81 | 1.81 | 1.7 | 1.77 | 1.77 | -0.01 (-0.56%) | 251,300 |
9 Sep 2024 | USD | 1.74 | 1.84 | 1.74 | 1.78 | 1.78 | +0.01 (+0.56%) | 200,500 |
6 Sep 2024 | USD | 1.84 | 1.88 | 1.72 | 1.77 | 1.77 | -0.08 (-4.32%) | 457,700 |
5 Sep 2024 | USD | 1.87 | 1.91 | 1.84 | 1.85 | 1.85 | -0.02 (-1.07%) | 233,900 |
4 Sep 2024 | USD | 1.94 | 1.96 | 1.7 | 1.87 | 1.87 | -0.1 (-5.08%) | 284,200 |
3 Sep 2024 | USD | 2.08 | 2.09 | 1.94 | 1.97 | 1.97 | -0.06 (-2.96%) | 225,400 |
30 Aug 2024 | USD | 2.03 | 2.09 | 2.01 | 2.03 | 2.03 | -0.02 (-0.98%) | 182,900 |
29 Aug 2024 | USD | 2.05 | 2.09 | 2.01 | 2.05 | 2.05 | +0.01 (+0.49%) | 79,500 |
28 Aug 2024 | USD | 2.04 | 2.09 | 2 | 2.04 | 2.04 | -0.01 (-0.49%) | 160,800 |
27 Aug 2024 | USD | 2.15 | 2.16 | 2.01 | 2.05 | 2.05 | -0.1 (-4.65%) | 170,800 |
26 Aug 2024 | USD | 2.14 | 2.15 | 2.06 | 2.15 | 2.15 | +0.06 (+2.87%) | 338,200 |
23 Aug 2024 | USD | 2.1 | 2.11 | 2.05 | 2.09 | 2.09 | 0.0 (0.0%) | 167,500 |
22 Aug 2024 | USD | 2.01 | 2.1 | 1.95 | 2.09 | 2.09 | +0.09 (+4.50%) | 256,800 |
21 Aug 2024 | USD | 1.98 | 2.01 | 1.92 | 2 | 2 | +0.05 (+2.56%) | 125,000 |
20 Aug 2024 | USD | 1.92 | 1.96 | 1.88 | 1.95 | 1.95 | +0.01 (+0.52%) | 171,200 |
19 Aug 2024 | USD | 1.91 | 1.94 | 1.88 | 1.94 | 1.94 | +0.08 (+4.30%) | 206,000 |
16 Aug 2024 | USD | 1.92 | 1.94 | 1.78 | 1.86 | 1.86 | -0.04 (-2.11%) | 294,100 |