Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 1.04 | 1.16 | 1.04 | 1.16 | 1.16 | +0.12 (+11.54%) | 7,210 |
26 Sep 2024 | USD | 1 | 1.04 | 0.98 | 1.04 | 1.04 | +0.04 (+4%) | 29,500 |
25 Sep 2024 | USD | 0.986 | 1.04 | 0.974 | 1 | 1 | +0.027 (+2.77%) | 62,600 |
24 Sep 2024 | USD | 0.918 | 0.981 | 0.874 | 0.973 | 0.973 | +0.08 (+8.96%) | 99,300 |
23 Sep 2024 | USD | 1.04 | 1.06 | 0.88 | 0.893 | 0.893 | -0.141 (-13.64%) | 145,900 |
20 Sep 2024 | USD | 1.11 | 1.11 | 1.02 | 1.034 | 1.034 | -0.036 (-3.36%) | 37,500 |
19 Sep 2024 | USD | 1.074 | 1.1 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 40,600 |
18 Sep 2024 | USD | 1.1 | 1.1 | 1.065 | 1.08 | 1.08 | -0.004 (-0.37%) | 17,000 |
17 Sep 2024 | USD | 1.06 | 1.093 | 1.043 | 1.084 | 1.084 | +0.034 (+3.24%) | 41,000 |
16 Sep 2024 | USD | 1.1 | 1.1 | 1.03 | 1.05 | 1.05 | +0.017 (+1.65%) | 21,700 |
13 Sep 2024 | USD | 1.1 | 1.1 | 1.02 | 1.033 | 1.033 | +0.008 (+0.78%) | 75,800 |
12 Sep 2024 | USD | 1.1 | 1.1 | 1.02 | 1.025 | 1.025 | -0.075 (-6.82%) | 87,800 |
11 Sep 2024 | USD | 1.02 | 1.11 | 1.017 | 1.1 | 1.1 | 0.0 (0.0%) | 41,900 |
10 Sep 2024 | USD | 1.1 | 1.149 | 1.078 | 1.1 | 1.1 | -0.04 (-3.51%) | 79,500 |
9 Sep 2024 | USD | 1.19 | 1.19 | 1.1 | 1.14 | 1.14 | -0.03 (-2.56%) | 95,900 |
6 Sep 2024 | USD | 1.18 | 1.18 | 1.09 | 1.17 | 1.17 | -0.025 (-2.09%) | 104,000 |
5 Sep 2024 | USD | 1.225 | 1.23 | 1.185 | 1.195 | 1.195 | -0.01 (-0.83%) | 55,400 |
4 Sep 2024 | USD | 1.26 | 1.26 | 1.2 | 1.205 | 1.205 | -0.056 (-4.44%) | 95,100 |
3 Sep 2024 | USD | 1.395 | 1.395 | 1.25 | 1.261 | 1.261 | -0.129 (-9.28%) | 236,900 |
30 Aug 2024 | USD | 1.35 | 1.54 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 81,200 |
29 Aug 2024 | USD | 1.37 | 1.51 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 169,600 |
28 Aug 2024 | USD | 1.435 | 1.45 | 1.33 | 1.38 | 1.38 | 0.0 (0.0%) | 97,300 |
27 Aug 2024 | USD | 1.44 | 1.47 | 1.36 | 1.38 | 1.38 | -0.06 (-4.17%) | 91,600 |
26 Aug 2024 | USD | 1.65 | 1.65 | 1.43 | 1.44 | 1.44 | -0.08 (-5.26%) | 263,900 |
23 Aug 2024 | USD | 1.439 | 1.54 | 1.4 | 1.52 | 1.52 | +0.121 (+8.65%) | 118,700 |
22 Aug 2024 | USD | 1.59 | 1.59 | 1.383 | 1.399 | 1.399 | -0.051 (-3.52%) | 102,700 |
21 Aug 2024 | USD | 1.49 | 1.49 | 1.43 | 1.45 | 1.45 | +0.01 (+0.69%) | 144,600 |
20 Aug 2024 | USD | 1.44 | 1.465 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 121,800 |
19 Aug 2024 | USD | 1.5 | 1.5 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 100,800 |
16 Aug 2024 | USD | 1.475 | 1.48 | 1.43 | 1.43 | 1.43 | -0.02 (-1.38%) | 71,800 |