Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | USD | 1.975 | 1.9915 | 1.92 | 1.92 | 1.92 | +0.01 (+0.52%) | 13,936 |
19 Sep 2024 | USD | 1.975 | 2.05 | 1.9 | 1.91 | 1.91 | -0.04 (-2.05%) | 11,067 |
18 Sep 2024 | USD | 2.03 | 2.05 | 1.91 | 1.95 | 1.95 | -0.13 (-6.25%) | 15,205 |
17 Sep 2024 | USD | 2.19 | 2.19 | 2.04 | 2.08 | 2.08 | +0.14 (+7.22%) | 20,865 |
16 Sep 2024 | USD | 1.94 | 1.9999 | 1.8501 | 1.94 | 1.94 | -0.02 (-1.02%) | 30,197 |
13 Sep 2024 | USD | 1.84 | 1.96 | 1.83 | 1.96 | 1.96 | +0.135 (+7.40%) | 49,800 |
12 Sep 2024 | USD | 1.86 | 1.87 | 1.81 | 1.825 | 1.825 | +0.005 (+0.27%) | 20,900 |
11 Sep 2024 | USD | 1.7 | 1.82 | 1.7 | 1.82 | 1.82 | +0.04 (+2.25%) | 41,200 |
10 Sep 2024 | USD | 1.82 | 1.82 | 1.73 | 1.78 | 1.78 | +0.03 (+1.71%) | 31,300 |
9 Sep 2024 | USD | 1.75 | 1.78 | 1.72 | 1.75 | 1.75 | +0.05 (+2.94%) | 35,700 |
6 Sep 2024 | USD | 1.72 | 1.75 | 1.69 | 1.7001 | 1.7001 | -0.01 (-0.58%) | 221,252 |
5 Sep 2024 | USD | 1.735 | 1.75 | 1.71 | 1.71 | 1.71 | -0.02 (-1.16%) | 72,300 |
4 Sep 2024 | USD | 1.663 | 1.74 | 1.6 | 1.73 | 1.73 | +0.08 (+4.85%) | 662,400 |
3 Sep 2024 | USD | 1.735 | 1.74 | 1.65 | 1.65 | 1.65 | -0.073 (-4.24%) | 16,000 |
30 Aug 2024 | USD | 1.77 | 1.81 | 1.67 | 1.723 | 1.723 | -0.027 (-1.54%) | 10,200 |
29 Aug 2024 | USD | 1.77 | 1.78 | 1.72 | 1.75 | 1.75 | +0.07 (+4.17%) | 11,422 |
28 Aug 2024 | USD | 1.7 | 1.813 | 1.68 | 1.68 | 1.68 | -0.128 (-7.05%) | 33,160 |
27 Aug 2024 | USD | 1.81 | 1.86 | 1.75 | 1.8075 | 1.8075 | +0.007 (+0.41%) | 18,331 |
26 Aug 2024 | USD | 1.9425 | 1.98 | 1.8001 | 1.8001 | 1.8001 | -0.115 (-6%) | 21,142 |
23 Aug 2024 | USD | 1.82 | 1.92 | 1.82 | 1.915 | 1.915 | +0.105 (+5.80%) | 35,000 |
22 Aug 2024 | USD | 1.72 | 1.81 | 1.72 | 1.81 | 1.81 | +0.236 (+14.99%) | 22,248 |
21 Aug 2024 | USD | 1.63 | 1.64 | 1.55 | 1.574 | 1.574 | +0.014 (+0.90%) | 17,200 |
20 Aug 2024 | USD | 1.63 | 1.63 | 1.492 | 1.56 | 1.56 | -0.065 (-4%) | 12,700 |
19 Aug 2024 | USD | 1.655 | 1.68 | 1.591 | 1.625 | 1.625 | +0.055 (+3.50%) | 24,600 |
16 Aug 2024 | USD | 1.548 | 1.58 | 1.52 | 1.57 | 1.57 | -0.04 (-2.48%) | 31,000 |
15 Aug 2024 | USD | 1.52 | 1.61 | 1.47 | 1.61 | 1.61 | +0.125 (+8.42%) | 27,700 |
14 Aug 2024 | USD | 1.45 | 1.52 | 1.44 | 1.485 | 1.485 | -0.008 (-0.54%) | 102,200 |
13 Aug 2024 | USD | 1.515 | 1.543 | 1.46 | 1.493 | 1.493 | -0.007 (-0.47%) | 34,800 |
12 Aug 2024 | USD | 1.49 | 1.54 | 1.48 | 1.5 | 1.5 | -0.072 (-4.58%) | 46,600 |
9 Aug 2024 | USD | 1.495 | 1.61 | 1.495 | 1.572 | 1.572 | +0.077 (+5.15%) | 16,900 |