Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | USD | 1.94 | 1.94 | 1.82 | 1.87 | 1.87 | -0.01 (-0.53%) | 20,070 |
3 Oct 2024 | USD | 1.87 | 1.9199 | 1.85 | 1.88 | 1.88 | -0.015 (-0.77%) | 8,704 |
2 Oct 2024 | USD | 1.88 | 1.9632 | 1.8501 | 1.8946 | 1.8946 | +0.033 (+1.75%) | 18,334 |
1 Oct 2024 | USD | 1.9 | 2.02 | 1.8621 | 1.8621 | 1.8621 | -0.098 (-4.99%) | 14,448 |
30 Sep 2024 | USD | 1.95 | 2.03 | 1.9107 | 1.96 | 1.96 | +0.02 (+1.03%) | 19,689 |
27 Sep 2024 | USD | 1.88 | 1.94 | 1.88 | 1.94 | 1.94 | +0.08 (+4.30%) | 4,978 |
26 Sep 2024 | USD | 1.78 | 1.99 | 1.78 | 1.86 | 1.86 | +0.1 (+5.68%) | 17,487 |
25 Sep 2024 | USD | 1.8 | 1.885 | 1.76 | 1.76 | 1.76 | -0.07 (-3.83%) | 19,979 |
24 Sep 2024 | USD | 1.86 | 1.9 | 1.78 | 1.83 | 1.83 | -0.08 (-4.19%) | 22,336 |
23 Sep 2024 | USD | 1.98 | 1.99 | 1.8908 | 1.91 | 1.91 | -0.07 (-3.54%) | 8,279 |
20 Sep 2024 | USD | 1.875 | 2.01 | 1.8359 | 1.98 | 1.98 | +0.09 (+4.76%) | 25,956 |
19 Sep 2024 | USD | 1.85 | 1.94 | 1.85 | 1.89 | 1.89 | +0.04 (+2.16%) | 13,466 |
18 Sep 2024 | USD | 1.9 | 2.015 | 1.82 | 1.85 | 1.85 | -0.06 (-3.14%) | 33,619 |
17 Sep 2024 | USD | 1.99 | 2.03 | 1.91 | 1.91 | 1.91 | -0.09 (-4.50%) | 29,891 |
16 Sep 2024 | USD | 2.03 | 2.03 | 1.9 | 1.9999 | 1.9999 | -0 (-0.01%) | 14,359 |
13 Sep 2024 | USD | 1.98 | 2.04 | 1.95 | 2 | 2 | +0.02 (+1.01%) | 10,569 |
12 Sep 2024 | USD | 1.95 | 2.1 | 1.8601 | 1.98 | 1.98 | +0.14 (+7.60%) | 48,611 |
11 Sep 2024 | USD | 1.77 | 1.915 | 1.71 | 1.8401 | 1.8401 | +0.08 (+4.55%) | 29,841 |
10 Sep 2024 | USD | 1.925 | 1.925 | 1.7 | 1.76 | 1.76 | -0.13 (-6.88%) | 68,335 |
9 Sep 2024 | USD | 1.89 | 1.986 | 1.89 | 1.89 | 1.89 | +0.09 (+5.00%) | 14,534 |
6 Sep 2024 | USD | 2.05 | 2.05 | 1.76 | 1.8 | 1.8 | -0.2 (-10%) | 39,631 |
5 Sep 2024 | USD | 2.06 | 2.15 | 2 | 2 | 2 | -0.08 (-3.85%) | 24,454 |
4 Sep 2024 | USD | 2.08 | 2.15 | 2.05 | 2.08 | 2.08 | +0.02 (+0.97%) | 6,882 |
3 Sep 2024 | USD | 2.21 | 2.225 | 2.05 | 2.06 | 2.06 | -0.1 (-4.63%) | 21,943 |
30 Aug 2024 | USD | 2.2 | 2.28 | 2.15 | 2.16 | 2.16 | -0.072 (-3.23%) | 17,743 |
29 Aug 2024 | USD | 2.1949 | 2.27 | 2.1155 | 2.232 | 2.232 | +0.042 (+1.92%) | 12,334 |
28 Aug 2024 | USD | 2.26 | 2.285 | 2.1 | 2.19 | 2.19 | -0.06 (-2.67%) | 21,701 |
27 Aug 2024 | USD | 2.275 | 2.3 | 2.23 | 2.25 | 2.25 | -0.067 (-2.90%) | 9,504 |
26 Aug 2024 | USD | 2.27 | 2.37 | 2.25 | 2.3172 | 2.3172 | +0.047 (+2.08%) | 12,776 |
23 Aug 2024 | USD | 2.345 | 2.37 | 2.25 | 2.27 | 2.27 | -0.08 (-3.40%) | 10,404 |