Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | USD | 1.49 | 1.559 | 1.484 | 1.5 | 1.5 | +0.03 (+2.04%) | 26,799 |
27 Sep 2024 | USD | 1.46 | 1.47 | 1.449 | 1.47 | 1.47 | +0.03 (+2.08%) | 18,600 |
26 Sep 2024 | USD | 1.4 | 1.49 | 1.38 | 1.44 | 1.44 | +0.03 (+2.13%) | 101,000 |
25 Sep 2024 | USD | 1.47 | 1.5 | 1.37 | 1.41 | 1.41 | -0.1 (-6.62%) | 34,800 |
24 Sep 2024 | USD | 1.52 | 1.54 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 20,500 |
23 Sep 2024 | USD | 1.55 | 1.55 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 14,500 |
20 Sep 2024 | USD | 1.66 | 1.66 | 1.52 | 1.52 | 1.52 | -0.11 (-6.75%) | 32,800 |
19 Sep 2024 | USD | 1.64 | 1.65 | 1.55 | 1.63 | 1.63 | +0.02 (+1.24%) | 101,000 |
18 Sep 2024 | USD | 1.62 | 1.85 | 1.572 | 1.61 | 1.61 | +0.05 (+3.21%) | 175,400 |
17 Sep 2024 | USD | 1.54 | 1.75 | 1.45 | 1.56 | 1.56 | +0.07 (+4.70%) | 87,100 |
16 Sep 2024 | USD | 1.68 | 1.87 | 1.43 | 1.49 | 1.49 | +0.09 (+6.43%) | 57,800 |
13 Sep 2024 | USD | 1.49 | 1.49 | 1.389 | 1.4 | 1.4 | -0.05 (-3.45%) | 47,200 |
12 Sep 2024 | USD | 1.48 | 1.54 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 27,900 |
11 Sep 2024 | USD | 1.45 | 1.48 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 23,800 |
10 Sep 2024 | USD | 1.6 | 1.6 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 27,800 |
9 Sep 2024 | USD | 1.54 | 1.54 | 1.42 | 1.45 | 1.45 | -0.05 (-3.33%) | 32,100 |
6 Sep 2024 | USD | 1.64 | 1.64 | 1.49 | 1.5 | 1.5 | -0.09 (-5.66%) | 61,300 |
5 Sep 2024 | USD | 1.65 | 1.67 | 1.59 | 1.59 | 1.59 | -0.06 (-3.64%) | 22,600 |
4 Sep 2024 | USD | 1.69 | 1.8 | 1.611 | 1.65 | 1.65 | -0.04 (-2.37%) | 36,800 |
3 Sep 2024 | USD | 1.65 | 1.74 | 1.63 | 1.69 | 1.69 | -0.02 (-1.17%) | 69,100 |
30 Aug 2024 | USD | 1.72 | 1.72 | 1.62 | 1.71 | 1.71 | +0.02 (+1.18%) | 114,200 |
29 Aug 2024 | USD | 1.76 | 1.76 | 1.65 | 1.69 | 1.69 | -0.04 (-2.31%) | 46,800 |
28 Aug 2024 | USD | 1.82 | 1.92 | 1.71 | 1.73 | 1.73 | -0.08 (-4.42%) | 81,100 |
27 Aug 2024 | USD | 1.85 | 1.9 | 1.78 | 1.81 | 1.81 | +0.06 (+3.43%) | 63,800 |
26 Aug 2024 | USD | 1.94 | 1.978 | 1.75 | 1.75 | 1.75 | -0.21 (-10.71%) | 58,300 |
23 Aug 2024 | USD | 1.915 | 2.019 | 1.89 | 1.96 | 1.96 | +0.01 (+0.51%) | 8,900 |
22 Aug 2024 | USD | 1.81 | 1.97 | 1.81 | 1.95 | 1.95 | +0.05 (+2.63%) | 21,300 |
21 Aug 2024 | USD | 1.89 | 2.02 | 1.87 | 1.9 | 1.9 | +0.1 (+5.56%) | 26,800 |
20 Aug 2024 | USD | 2.07 | 2.07 | 1.79 | 1.8 | 1.8 | -0.27 (-13.04%) | 69,700 |
19 Aug 2024 | USD | 2.2 | 2.258 | 2.009 | 2.07 | 2.07 | -0.11 (-5.05%) | 33,200 |