Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 1.465 | 1.465 | 1.44 | 1.447 | 1.447 | +0.012 (+0.84%) | 19,700 |
26 Sep 2024 | USD | 1.46 | 1.462 | 1.43 | 1.435 | 1.435 | -0.025 (-1.71%) | 39,000 |
25 Sep 2024 | USD | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.015 (-1.02%) | 26,300 |
24 Sep 2024 | USD | 1.471 | 1.493 | 1.465 | 1.475 | 1.475 | +0.005 (+0.34%) | 75,200 |
23 Sep 2024 | USD | 1.474 | 1.495 | 1.47 | 1.47 | 1.47 | -0.014 (-0.94%) | 27,900 |
20 Sep 2024 | USD | 1.49 | 1.5 | 1.484 | 1.484 | 1.484 | -0.011 (-0.74%) | 4,600 |
19 Sep 2024 | USD | 1.49 | 1.505 | 1.49 | 1.495 | 1.495 | +0.018 (+1.25%) | 11,695 |
18 Sep 2024 | USD | 1.464 | 1.49 | 1.46 | 1.4765 | 1.4765 | +0.006 (+0.44%) | 9,796 |
17 Sep 2024 | USD | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | +0.01 (+0.68%) | 39,468 |
16 Sep 2024 | USD | 1.4758 | 1.4758 | 1.43 | 1.46 | 1.46 | -0.02 (-1.35%) | 64,160 |
13 Sep 2024 | USD | 1.48 | 1.51 | 1.4757 | 1.48 | 1.48 | 0.0 (0.0%) | 70,501 |
12 Sep 2024 | USD | 1.46 | 1.48 | 1.43 | 1.48 | 1.48 | +0.05 (+3.50%) | 131,400 |
11 Sep 2024 | USD | 1.46 | 1.47 | 1.425 | 1.43 | 1.43 | -0.017 (-1.17%) | 93,600 |
10 Sep 2024 | USD | 1.49 | 1.49 | 1.42 | 1.447 | 1.447 | -0.063 (-4.17%) | 164,800 |
9 Sep 2024 | USD | 1.5 | 1.536 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 114,200 |
6 Sep 2024 | USD | 1.56 | 1.57 | 1.526 | 1.55 | 1.55 | -0.007 (-0.45%) | 48,100 |
5 Sep 2024 | USD | 1.567 | 1.59 | 1.557 | 1.557 | 1.557 | -0.013 (-0.83%) | 10,900 |
4 Sep 2024 | USD | 1.56 | 1.58 | 1.56 | 1.57 | 1.57 | +0.017 (+1.09%) | 6,900 |
3 Sep 2024 | USD | 1.6 | 1.615 | 1.55 | 1.553 | 1.553 | -0.057 (-3.54%) | 23,000 |
30 Aug 2024 | USD | 1.62 | 1.625 | 1.61 | 1.61 | 1.61 | 0.0 (0.0%) | 28,200 |
29 Aug 2024 | USD | 1.59 | 1.61 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 13,900 |
28 Aug 2024 | USD | 1.6 | 1.6 | 1.59 | 1.6 | 1.6 | 0.0 (0.0%) | 24,500 |
27 Aug 2024 | USD | 1.62 | 1.63 | 1.6 | 1.6 | 1.6 | -0.026 (-1.60%) | 23,700 |
26 Aug 2024 | USD | 1.61 | 1.634 | 1.61 | 1.626 | 1.626 | +0.006 (+0.37%) | 63,200 |
23 Aug 2024 | USD | 1.6 | 1.63 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 23,900 |
22 Aug 2024 | USD | 1.58 | 1.6 | 1.58 | 1.6 | 1.6 | +0.02 (+1.27%) | 33,000 |
21 Aug 2024 | USD | 1.6 | 1.61 | 1.58 | 1.58 | 1.58 | -0.02 (-1.25%) | 27,800 |
20 Aug 2024 | USD | 1.61 | 1.61 | 1.577 | 1.6 | 1.6 | +0.01 (+0.63%) | 37,500 |
19 Aug 2024 | USD | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.014 (-0.87%) | 19,900 |
16 Aug 2024 | USD | 1.62 | 1.62 | 1.595 | 1.604 | 1.604 | -0.026 (-1.60%) | 70,671 |