Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2024 | USD | 1.5 | 1.54 | 1.38 | 1.53 | 1.53 | +0.02 (+1.32%) | 59,174 |
1 Oct 2024 | USD | 1.54 | 1.55 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 60,344 |
30 Sep 2024 | USD | 1.55 | 1.56 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 53,409 |
27 Sep 2024 | USD | 1.58 | 1.5874 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 52,730 |
26 Sep 2024 | USD | 1.53 | 1.58 | 1.52 | 1.54 | 1.54 | +0.02 (+1.32%) | 45,940 |
25 Sep 2024 | USD | 1.57 | 1.5741 | 1.5 | 1.52 | 1.52 | -0.02 (-1.30%) | 46,477 |
24 Sep 2024 | USD | 1.46 | 1.5594 | 1.46 | 1.54 | 1.54 | +0.06 (+4.05%) | 31,768 |
23 Sep 2024 | USD | 1.57 | 1.57 | 1.46 | 1.48 | 1.48 | -0.07 (-4.52%) | 36,727 |
20 Sep 2024 | USD | 1.5 | 1.6 | 1.48 | 1.55 | 1.55 | +0.03 (+1.97%) | 41,462 |
19 Sep 2024 | USD | 1.46 | 1.57 | 1.43 | 1.52 | 1.52 | +0.07 (+4.83%) | 88,514 |
18 Sep 2024 | USD | 1.4033 | 1.46 | 1.4033 | 1.45 | 1.45 | +0.01 (+0.69%) | 28,877 |
17 Sep 2024 | USD | 1.43 | 1.46 | 1.42 | 1.44 | 1.44 | -0.01 (-0.69%) | 24,680 |
16 Sep 2024 | USD | 1.432 | 1.46 | 1.42 | 1.45 | 1.45 | +0.02 (+1.40%) | 83,008 |
13 Sep 2024 | USD | 1.42 | 1.5 | 1.37 | 1.43 | 1.43 | -0.01 (-0.69%) | 57,313 |
12 Sep 2024 | USD | 1.485 | 1.485 | 1.3807 | 1.44 | 1.44 | -0.02 (-1.37%) | 89,591 |
11 Sep 2024 | USD | 1.44 | 1.4899 | 1.36 | 1.46 | 1.46 | -0.01 (-0.68%) | 116,324 |
10 Sep 2024 | USD | 1.51 | 1.52 | 1.42 | 1.47 | 1.47 | -0.06 (-3.92%) | 109,171 |
9 Sep 2024 | USD | 1.5 | 1.54 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 26,396 |
6 Sep 2024 | USD | 1.58 | 1.58 | 1.45 | 1.52 | 1.52 | -0.05 (-3.18%) | 93,948 |
5 Sep 2024 | USD | 1.553 | 1.6 | 1.53 | 1.57 | 1.57 | +0.015 (+0.96%) | 84,784 |
4 Sep 2024 | USD | 1.6 | 1.61 | 1.53 | 1.555 | 1.555 | -0.055 (-3.42%) | 55,780 |
3 Sep 2024 | USD | 1.56 | 1.65 | 1.5516 | 1.61 | 1.61 | +0.02 (+1.26%) | 57,793 |
30 Aug 2024 | USD | 1.65 | 1.67 | 1.55 | 1.59 | 1.59 | -0.07 (-4.22%) | 44,563 |
29 Aug 2024 | USD | 1.61 | 1.6699 | 1.6 | 1.66 | 1.66 | +0.05 (+3.11%) | 90,543 |
28 Aug 2024 | USD | 1.61 | 1.66 | 1.57 | 1.61 | 1.61 | -0.02 (-1.23%) | 46,313 |
27 Aug 2024 | USD | 1.55 | 1.69 | 1.55 | 1.63 | 1.63 | +0.03 (+1.88%) | 106,661 |
26 Aug 2024 | USD | 1.6 | 1.62 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 59,025 |
23 Aug 2024 | USD | 1.49 | 1.59 | 1.4301 | 1.58 | 1.58 | +0.07 (+4.64%) | 79,275 |
22 Aug 2024 | USD | 1.43 | 1.51 | 1.4 | 1.51 | 1.51 | +0.1 (+7.09%) | 83,245 |
21 Aug 2024 | USD | 1.49 | 1.51 | 1.4 | 1.41 | 1.41 | -0.06 (-4.08%) | 64,200 |