Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 1.07 | 1.1 | 1.05 | 1.09 | 1.09 | +0.04 (+3.81%) | 3,036,027 |
26 Sep 2024 | USD | 1 | 1.07 | 1 | 1.05 | 1.05 | +0.04 (+3.96%) | 1,052,035 |
25 Sep 2024 | USD | 1.01 | 1.04 | 0.9658 | 1.01 | 1.01 | 0.0 (0.0%) | 2,179,299 |
24 Sep 2024 | USD | 0.975 | 1.05 | 0.975 | 1.01 | 1.01 | +0.017 (+1.66%) | 1,122,638 |
23 Sep 2024 | USD | 0.9948 | 1.01 | 0.9104 | 0.9935 | 0.9935 | -0.017 (-1.63%) | 2,490,870 |
20 Sep 2024 | USD | 1.08 | 1.08 | 1.01 | 1.01 | 1.01 | -0.11 (-9.82%) | 1,442,954 |
19 Sep 2024 | USD | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 508,143 |
18 Sep 2024 | USD | 1.08 | 1.15 | 1.02 | 1.09 | 1.09 | +0.01 (+0.93%) | 907,609 |
17 Sep 2024 | USD | 1.03 | 1.11 | 1.03 | 1.08 | 1.08 | +0.05 (+4.85%) | 737,534 |
16 Sep 2024 | USD | 0.99 | 1.04 | 0.98 | 1.03 | 1.03 | +0.02 (+1.98%) | 1,452,408 |
13 Sep 2024 | USD | 1.05 | 1.07 | 0.9716 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,575,902 |
12 Sep 2024 | USD | 1.05 | 1.065 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 717,462 |
11 Sep 2024 | USD | 1.03 | 1.09 | 1.01 | 1.06 | 1.06 | +0.03 (+2.91%) | 699,272 |
10 Sep 2024 | USD | 0.99 | 1.04 | 0.975 | 1.03 | 1.03 | +0.03 (+3%) | 1,191,987 |
9 Sep 2024 | USD | 1.04 | 1.0599 | 0.9646 | 1 | 1 | -0.05 (-4.76%) | 1,664,443 |
6 Sep 2024 | USD | 1.12 | 1.12 | 1.04 | 1.05 | 1.05 | -0.05 (-4.55%) | 1,012,618 |
5 Sep 2024 | USD | 1.13 | 1.145 | 1.09 | 1.1 | 1.1 | -0.05 (-4.35%) | 956,283 |
4 Sep 2024 | USD | 1.16 | 1.215 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 666,957 |
3 Sep 2024 | USD | 1.22 | 1.22 | 1.13 | 1.13 | 1.13 | -0.1 (-8.13%) | 1,718,570 |
30 Aug 2024 | USD | 1.26 | 1.27 | 1.22 | 1.23 | 1.23 | -0.04 (-3.15%) | 540,754 |
29 Aug 2024 | USD | 1.23 | 1.32 | 1.23 | 1.27 | 1.27 | +0.04 (+3.25%) | 538,287 |
28 Aug 2024 | USD | 1.23 | 1.26 | 1.22 | 1.23 | 1.23 | -0.04 (-3.15%) | 440,948 |
27 Aug 2024 | USD | 1.28 | 1.28 | 1.22 | 1.27 | 1.27 | -0.02 (-1.55%) | 476,349 |
26 Aug 2024 | USD | 1.33 | 1.35 | 1.2644 | 1.29 | 1.29 | -0.04 (-3.01%) | 686,039 |
23 Aug 2024 | USD | 1.22 | 1.34 | 1.22 | 1.33 | 1.33 | +0.11 (+9.02%) | 1,442,267 |
22 Aug 2024 | USD | 1.29 | 1.29 | 1.22 | 1.22 | 1.22 | -0.07 (-5.43%) | 766,232 |
21 Aug 2024 | USD | 1.27 | 1.29 | 1.23 | 1.29 | 1.29 | +0.06 (+4.88%) | 646,437 |
20 Aug 2024 | USD | 1.28 | 1.3 | 1.21 | 1.23 | 1.23 | -0.06 (-4.65%) | 555,504 |
19 Aug 2024 | USD | 1.22 | 1.3 | 1.2 | 1.29 | 1.29 | +0.07 (+5.74%) | 1,036,680 |
16 Aug 2024 | USD | 1.21 | 1.238 | 1.2 | 1.22 | 1.22 | -0.01 (-0.81%) | 749,561 |