Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 1.54 | 1.7 | 1.38 | 1.7 | 1.7 | +0.155 (+10.03%) | 2,601 |
26 Sep 2024 | USD | 1.67 | 1.67 | 1.51 | 1.545 | 1.545 | -0.125 (-7.49%) | 5,800 |
25 Sep 2024 | USD | 1.51 | 1.69 | 1.4 | 1.67 | 1.67 | +0.12 (+7.74%) | 31,800 |
24 Sep 2024 | USD | 1.6 | 1.69 | 1.51 | 1.55 | 1.55 | -0.16 (-9.36%) | 11,200 |
23 Sep 2024 | USD | 1.6 | 1.711 | 1.6 | 1.71 | 1.71 | -0.007 (-0.41%) | 6,800 |
20 Sep 2024 | USD | 1.77 | 1.77 | 1.51 | 1.717 | 1.717 | -0.053 (-2.99%) | 10,500 |
19 Sep 2024 | USD | 1.51 | 1.77 | 1.5 | 1.77 | 1.77 | +0.186 (+11.74%) | 38,400 |
18 Sep 2024 | USD | 1.56 | 1.6 | 1.53 | 1.584 | 1.584 | +0.024 (+1.54%) | 12,200 |
17 Sep 2024 | USD | 1.51 | 1.67 | 1.51 | 1.56 | 1.56 | -0.09 (-5.45%) | 2,800 |
16 Sep 2024 | USD | 1.51 | 1.67 | 1.51 | 1.65 | 1.65 | 0.0 (0.0%) | 2,100 |
13 Sep 2024 | USD | 1.545 | 1.69 | 1.545 | 1.65 | 1.65 | +0.14 (+9.27%) | 7,500 |
12 Sep 2024 | USD | 1.6 | 1.69 | 1.51 | 1.51 | 1.51 | -0.05 (-3.21%) | 1,400 |
11 Sep 2024 | USD | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | -0.07 (-4.29%) | 700 |
10 Sep 2024 | USD | 1.5 | 1.66 | 1.5 | 1.63 | 1.63 | +0.05 (+3.16%) | 4,700 |
9 Sep 2024 | USD | 1.66 | 1.66 | 1.58 | 1.58 | 1.58 | -0.08 (-4.82%) | 2,500 |
6 Sep 2024 | USD | 1.55 | 1.66 | 1.41 | 1.66 | 1.66 | +0.01 (+0.61%) | 6,200 |
5 Sep 2024 | USD | 1.95 | 1.96 | 1.51 | 1.65 | 1.65 | -0.3 (-15.38%) | 28,800 |
4 Sep 2024 | USD | 1.74 | 2.13 | 1.6 | 1.95 | 1.95 | +0.17 (+9.55%) | 8,000 |
3 Sep 2024 | USD | 2 | 2 | 1.353 | 1.78 | 1.78 | -0.39 (-17.97%) | 17,600 |
30 Aug 2024 | USD | 2.063 | 2.26 | 2.05 | 2.17 | 2.17 | +0.1 (+4.83%) | 15,900 |
29 Aug 2024 | USD | 2.446 | 2.53 | 2.07 | 2.07 | 2.07 | -0.107 (-4.92%) | 5,700 |
28 Aug 2024 | USD | 2.43 | 2.43 | 2.12 | 2.177 | 2.177 | -0.253 (-10.41%) | 11,400 |
27 Aug 2024 | USD | 2.55 | 2.55 | 2 | 2.43 | 2.43 | -0.19 (-7.25%) | 4,500 |
26 Aug 2024 | USD | 2.56 | 2.62 | 2.55 | 2.62 | 2.62 | +0.07 (+2.75%) | 10,500 |
23 Aug 2024 | USD | 2.54 | 2.55 | 2.39 | 2.55 | 2.55 | +0.11 (+4.51%) | 5,100 |
22 Aug 2024 | USD | 2.44 | 2.44 | 2.39 | 2.44 | 2.44 | +0.06 (+2.52%) | 3,600 |
21 Aug 2024 | USD | 2.39 | 2.39 | 2.24 | 2.38 | 2.38 | -0.004 (-0.17%) | 3,800 |
20 Aug 2024 | USD | 2.337 | 2.39 | 2.289 | 2.384 | 2.384 | -0.026 (-1.08%) | 6,600 |
19 Aug 2024 | USD | 1.89 | 2.41 | 1.89 | 2.41 | 2.41 | +0.245 (+11.32%) | 5,500 |
16 Aug 2024 | USD | 2.25 | 2.25 | 2.108 | 2.165 | 2.165 | -0.105 (-4.63%) | 2,300 |