Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 1.05 | 1.11 | 1.04 | 1.09 | 1.09 | +0.03 (+2.83%) | 188,100 |
26 Sep 2024 | USD | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 165,100 |
25 Sep 2024 | USD | 1.07 | 1.08 | 1.03 | 1.08 | 1.08 | +0.01 (+0.93%) | 148,000 |
24 Sep 2024 | USD | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 350,000 |
23 Sep 2024 | USD | 1.02 | 1.09 | 1.02 | 1.07 | 1.07 | +0.06 (+5.94%) | 270,700 |
20 Sep 2024 | USD | 1.03 | 1.06 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 267,800 |
19 Sep 2024 | USD | 1.03 | 1.04 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 75,600 |
18 Sep 2024 | USD | 0.9 | 1.02 | 0.9 | 1.02 | 1.02 | +0.02 (+2%) | 66,300 |
17 Sep 2024 | USD | 1.03 | 1.03 | 1 | 1 | 1 | -0.01 (-0.99%) | 77,000 |
16 Sep 2024 | USD | 1 | 1.02 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 152,700 |
13 Sep 2024 | USD | 1.05 | 1.06 | 0.98 | 1 | 1 | -0.05 (-4.76%) | 110,900 |
12 Sep 2024 | USD | 1.02 | 1.06 | 1.02 | 1.05 | 1.05 | +0.04 (+3.96%) | 113,200 |
11 Sep 2024 | USD | 0.89 | 1.04 | 0.89 | 1.01 | 1.01 | +0.08 (+8.60%) | 260,500 |
10 Sep 2024 | USD | 0.91 | 0.94 | 0.89 | 0.93 | 0.93 | +0.04 (+4.49%) | 114,900 |
9 Sep 2024 | USD | 0.86 | 0.9 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 194,300 |
6 Sep 2024 | USD | 0.9 | 0.9 | 0.84 | 0.89 | 0.89 | -0.01 (-1.11%) | 228,800 |
5 Sep 2024 | USD | 0.88 | 0.91 | 0.87 | 0.9 | 0.9 | +0.01 (+1.12%) | 181,900 |
4 Sep 2024 | USD | 0.87 | 0.9 | 0.86 | 0.89 | 0.89 | +0.01 (+1.14%) | 61,600 |
3 Sep 2024 | USD | 0.97 | 0.97 | 0.88 | 0.88 | 0.88 | -0.09 (-9.28%) | 161,600 |
30 Aug 2024 | USD | 0.97 | 0.97 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 98,300 |
29 Aug 2024 | USD | 0.96 | 0.99 | 0.96 | 0.98 | 0.98 | +0.01 (+1.03%) | 102,900 |
28 Aug 2024 | USD | 1.04 | 1.04 | 0.97 | 0.97 | 0.97 | -0.05 (-4.90%) | 97,500 |
27 Aug 2024 | USD | 1.03 | 1.04 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 78,600 |
26 Aug 2024 | USD | 1.1 | 1.1 | 1.01 | 1.02 | 1.02 | -0.05 (-4.67%) | 131,400 |
23 Aug 2024 | USD | 1.06 | 1.11 | 1.02 | 1.07 | 1.07 | +0.11 (+11.46%) | 500,400 |
22 Aug 2024 | USD | 1.03 | 1.04 | 0.94 | 0.96 | 0.96 | -0.07 (-6.80%) | 192,900 |
21 Aug 2024 | USD | 1 | 1.04 | 0.99 | 1.03 | 1.03 | +0.04 (+4.04%) | 150,200 |
20 Aug 2024 | USD | 1.07 | 1.07 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 151,700 |
19 Aug 2024 | USD | 0.98 | 1.06 | 0.97 | 1 | 1 | +0.1 (+11.11%) | 426,500 |
16 Aug 2024 | USD | 0.98 | 0.98 | 0.9 | 0.9 | 0.9 | -0.04 (-4.26%) | 103,800 |