Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 1.2 | 1.21 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 3,845,780 |
26 Sep 2024 | USD | 1.18 | 1.26 | 1.13 | 1.19 | 1.19 | +0.05 (+4.39%) | 12,720,000 |
25 Sep 2024 | USD | 1.11 | 1.14 | 1.08 | 1.14 | 1.14 | +0.04 (+3.64%) | 5,171,441 |
24 Sep 2024 | USD | 1.07 | 1.125 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 8,989,566 |
23 Sep 2024 | USD | 1.09 | 1.1099 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 3,985,526 |
20 Sep 2024 | USD | 1.13 | 1.16 | 1.07 | 1.1 | 1.1 | -0.05 (-4.35%) | 21,653,500 |
19 Sep 2024 | USD | 1.23 | 1.23 | 1.12 | 1.15 | 1.15 | -0.03 (-2.54%) | 16,213,950 |
18 Sep 2024 | USD | 1.14 | 1.23 | 1.082 | 1.18 | 1.18 | +0.11 (+10.28%) | 13,881,370 |
17 Sep 2024 | USD | 1.09 | 1.12 | 1.065 | 1.07 | 1.07 | -0.04 (-3.60%) | 2,219,810 |
16 Sep 2024 | USD | 1.12 | 1.14 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 3,451,488 |
13 Sep 2024 | USD | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | +0.05 (+4.72%) | 5,052,484 |
12 Sep 2024 | USD | 0.9913 | 1.07 | 0.9913 | 1.06 | 1.06 | +0.083 (+8.50%) | 3,098,891 |
11 Sep 2024 | USD | 0.9798 | 0.9937 | 0.9405 | 0.977 | 0.977 | +0.013 (+1.31%) | 3,923,268 |
10 Sep 2024 | USD | 0.97 | 0.98 | 0.9306 | 0.9644 | 0.9644 | -0.014 (-1.42%) | 3,232,632 |
9 Sep 2024 | USD | 0.9788 | 1 | 0.9732 | 0.9783 | 0.9783 | +0.009 (+0.93%) | 2,945,819 |
6 Sep 2024 | USD | 0.9869 | 0.992 | 0.9693 | 0.9693 | 0.9693 | -0.024 (-2.46%) | 1,619,538 |
5 Sep 2024 | USD | 1 | 1.01 | 0.9748 | 0.9937 | 0.9937 | +0.018 (+1.80%) | 1,366,221 |
4 Sep 2024 | USD | 1 | 1.03 | 0.97 | 0.9761 | 0.9761 | -0.034 (-3.36%) | 3,042,040 |
3 Sep 2024 | USD | 1.04 | 1.04 | 0.9815 | 1.01 | 1.01 | -0.05 (-4.72%) | 6,435,280 |
30 Aug 2024 | USD | 1.06 | 1.065 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,303,176 |
29 Aug 2024 | USD | 1.02 | 1.08 | 1.015 | 1.07 | 1.07 | +0.05 (+4.90%) | 2,156,954 |
28 Aug 2024 | USD | 1.03 | 1.0401 | 1 | 1.02 | 1.02 | -0.05 (-4.67%) | 2,020,652 |
27 Aug 2024 | USD | 1.04 | 1.07 | 1.025 | 1.07 | 1.07 | +0.01 (+0.94%) | 2,232,674 |
26 Aug 2024 | USD | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,666,210 |
23 Aug 2024 | USD | 1.05 | 1.08 | 1.02 | 1.07 | 1.07 | +0.04 (+3.88%) | 3,223,906 |
22 Aug 2024 | USD | 1.07 | 1.07 | 1.01 | 1.03 | 1.03 | -0.05 (-4.63%) | 1,845,971 |
21 Aug 2024 | USD | 1.06 | 1.08 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 2,713,933 |
20 Aug 2024 | USD | 1.12 | 1.14 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 3,779,187 |
19 Aug 2024 | USD | 1.09 | 1.11 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 2,978,702 |
16 Aug 2024 | USD | 0.9573 | 1.13 | 0.9573 | 1.11 | 1.11 | +0.162 (+17.13%) | 17,535,410 |