Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 0.87 | 0.93 | 0.8614 | 0.9095 | 0.9095 | +0.029 (+3.35%) | 154,025 |
26 Sep 2024 | USD | 0.87 | 0.9091 | 0.8531 | 0.88 | 0.88 | -0.012 (-1.39%) | 114,897 |
25 Sep 2024 | USD | 0.87 | 0.9 | 0.85 | 0.8924 | 0.8924 | +0.032 (+3.77%) | 209,892 |
24 Sep 2024 | USD | 0.88 | 0.89 | 0.84 | 0.86 | 0.86 | -0.053 (-5.84%) | 151,089 |
23 Sep 2024 | USD | 0.9411 | 0.9684 | 0.89 | 0.9133 | 0.9133 | -0.057 (-5.85%) | 203,451 |
20 Sep 2024 | USD | 0.953 | 1 | 0.9313 | 0.97 | 0.97 | -0.01 (-1.02%) | 231,374 |
19 Sep 2024 | USD | 1 | 1 | 0.9401 | 0.98 | 0.98 | -0.03 (-2.97%) | 329,858 |
18 Sep 2024 | USD | 1.01 | 1.03 | 0.9501 | 1.01 | 1.01 | -0.06 (-5.61%) | 836,647 |
17 Sep 2024 | USD | 1.18 | 1.24 | 1.01 | 1.07 | 1.07 | +0.06 (+5.94%) | 10,831,530 |
16 Sep 2024 | USD | 1.07 | 1.105 | 0.97 | 1.01 | 1.01 | -0.09 (-8.18%) | 321,771 |
13 Sep 2024 | USD | 1.12 | 1.14 | 1.02 | 1.1 | 1.1 | -0.03 (-2.65%) | 339,586 |
12 Sep 2024 | USD | 1.14 | 1.25 | 1.13 | 1.13 | 1.13 | -0.06 (-5.04%) | 571,817 |
11 Sep 2024 | USD | 1.04 | 1.21 | 1.03 | 1.19 | 1.19 | +0.07 (+6.25%) | 920,549 |
10 Sep 2024 | USD | 1 | 1.17 | 1 | 1.12 | 1.12 | +0.13 (+13.13%) | 1,260,019 |
9 Sep 2024 | USD | 0.979 | 1.04 | 0.9 | 0.99 | 0.99 | -0.07 (-6.60%) | 1,683,024 |
6 Sep 2024 | USD | 1.1 | 1.14 | 0.97 | 1.06 | 1.06 | -0.2 (-15.87%) | 6,200,317 |
5 Sep 2024 | USD | 1.13 | 1.5 | 1.03 | 1.26 | 1.26 | +0.55 (+77.49%) | 166,377,797 |
4 Sep 2024 | USD | 0.69 | 0.7198 | 0.67 | 0.7099 | 0.7099 | +0.015 (+2.16%) | 59,111 |
3 Sep 2024 | USD | 0.694 | 0.6999 | 0.66 | 0.6949 | 0.6949 | +0.001 (+0.14%) | 14,110 |
30 Aug 2024 | USD | 0.691 | 0.72 | 0.675 | 0.6939 | 0.6939 | -0.006 (-0.87%) | 41,161 |
29 Aug 2024 | USD | 0.6858 | 0.7091 | 0.68 | 0.7 | 0.7 | -0.007 (-0.99%) | 58,197 |
28 Aug 2024 | USD | 0.75 | 0.75 | 0.6821 | 0.707 | 0.707 | -0.023 (-3.15%) | 94,143 |
27 Aug 2024 | USD | 0.755 | 0.766 | 0.7205 | 0.73 | 0.73 | -0.037 (-4.81%) | 66,747 |
26 Aug 2024 | USD | 0.748 | 0.78 | 0.748 | 0.7669 | 0.7669 | +0.008 (+1.04%) | 57,966 |
23 Aug 2024 | USD | 0.77 | 0.77 | 0.7201 | 0.759 | 0.759 | +0.033 (+4.55%) | 147,151 |
22 Aug 2024 | USD | 0.7079 | 0.73 | 0.6813 | 0.726 | 0.726 | +0.025 (+3.64%) | 47,733 |
21 Aug 2024 | USD | 0.715 | 0.7186 | 0.6749 | 0.7005 | 0.7005 | +0.018 (+2.71%) | 126,535 |
20 Aug 2024 | USD | 0.7322 | 0.7497 | 0.6801 | 0.682 | 0.682 | -0.073 (-9.64%) | 173,473 |
19 Aug 2024 | USD | 0.74 | 0.7699 | 0.7001 | 0.7548 | 0.7548 | +0.051 (+7.22%) | 333,206 |
16 Aug 2024 | USD | 0.63 | 0.75 | 0.6 | 0.704 | 0.704 | +0.087 (+14.10%) | 518,867 |