Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 1.76 | 1.82 | 1.75 | 1.82 | 1.82 | +0.06 (+3.41%) | 4,600 |
26 Sep 2024 | USD | 1.805 | 1.81 | 1.76 | 1.76 | 1.76 | -0.067 (-3.67%) | 31,500 |
25 Sep 2024 | USD | 1.86 | 1.86 | 1.82 | 1.827 | 1.827 | -0.063 (-3.33%) | 30,200 |
24 Sep 2024 | USD | 1.87 | 1.913 | 1.864 | 1.89 | 1.89 | +0.033 (+1.78%) | 126,500 |
23 Sep 2024 | USD | 1.91 | 1.92 | 1.837 | 1.857 | 1.857 | -0.014 (-0.75%) | 26,100 |
20 Sep 2024 | USD | 1.86 | 1.9 | 1.833 | 1.871 | 1.871 | +0.001 (+0.05%) | 23,300 |
19 Sep 2024 | USD | 1.911 | 1.911 | 1.86 | 1.87 | 1.87 | +0.02 (+1.08%) | 40,100 |
18 Sep 2024 | USD | 1.86 | 1.91 | 1.8 | 1.85 | 1.85 | -0.007 (-0.38%) | 136,200 |
17 Sep 2024 | USD | 1.74 | 1.857 | 1.74 | 1.857 | 1.857 | +0.087 (+4.92%) | 52,061 |
16 Sep 2024 | USD | 1.73 | 1.7725 | 1.73 | 1.77 | 1.77 | +0.02 (+1.14%) | 50,810 |
13 Sep 2024 | USD | 1.7 | 1.75 | 1.695 | 1.75 | 1.75 | +0.045 (+2.64%) | 85,300 |
12 Sep 2024 | USD | 1.62 | 1.72 | 1.62 | 1.705 | 1.705 | +0.025 (+1.49%) | 80,700 |
11 Sep 2024 | USD | 1.42 | 1.68 | 1.42 | 1.68 | 1.68 | +0.063 (+3.90%) | 90,000 |
10 Sep 2024 | USD | 1.61 | 1.617 | 1.55 | 1.617 | 1.617 | -0.033 (-2.00%) | 123,000 |
9 Sep 2024 | USD | 1.675 | 1.69 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 101,700 |
6 Sep 2024 | USD | 1.71 | 1.71 | 1.635 | 1.65 | 1.65 | -0.05 (-2.94%) | 93,000 |
5 Sep 2024 | USD | 1.65 | 1.733 | 1.65 | 1.7 | 1.7 | 0.0 (0.0%) | 83,000 |
4 Sep 2024 | USD | 1.97 | 1.97 | 1.694 | 1.7 | 1.7 | -0.029 (-1.68%) | 153,400 |
3 Sep 2024 | USD | 1.8 | 1.8 | 1.687 | 1.729 | 1.729 | -0.111 (-6.03%) | 173,000 |
30 Aug 2024 | USD | 1.89 | 1.89 | 1.81 | 1.84 | 1.84 | -0.029 (-1.55%) | 45,200 |
29 Aug 2024 | USD | 1.844 | 1.88 | 1.84 | 1.869 | 1.869 | +0.029 (+1.58%) | 50,300 |
28 Aug 2024 | USD | 1.89 | 1.89 | 1.83 | 1.84 | 1.84 | -0.054 (-2.85%) | 64,400 |
27 Aug 2024 | USD | 1.87 | 1.897 | 1.84 | 1.894 | 1.894 | -0.006 (-0.32%) | 27,500 |
26 Aug 2024 | USD | 1.84 | 1.947 | 1.84 | 1.9 | 1.9 | +0.01 (+0.53%) | 23,600 |
23 Aug 2024 | USD | 1.87 | 1.92 | 1.86 | 1.89 | 1.89 | -0.01 (-0.53%) | 132,500 |
22 Aug 2024 | USD | 1.832 | 1.9 | 1.83 | 1.9 | 1.9 | +0.055 (+2.98%) | 9,700 |
21 Aug 2024 | USD | 1.9 | 1.91 | 1.844 | 1.845 | 1.845 | -0.035 (-1.86%) | 55,400 |
20 Aug 2024 | USD | 1.93 | 1.93 | 1.88 | 1.88 | 1.88 | -0.05 (-2.59%) | 17,800 |
19 Aug 2024 | USD | 1.986 | 2.014 | 1.93 | 1.93 | 1.93 | -0.05 (-2.53%) | 59,800 |
16 Aug 2024 | USD | 2.09 | 2.09 | 1.944 | 1.98 | 1.98 | -0.038 (-1.88%) | 51,400 |