Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 1.51 | 1.54 | 1.49 | 1.49 | 1.49 | -0.026 (-1.72%) | 1,504,600 |
26 Sep 2024 | USD | 1.52 | 1.54 | 1.516 | 1.516 | 1.516 | +0.006 (+0.40%) | 8,500 |
25 Sep 2024 | USD | 1.54 | 1.55 | 1.51 | 1.51 | 1.51 | -0.04 (-2.58%) | 8,000 |
24 Sep 2024 | USD | 1.53 | 1.575 | 1.53 | 1.55 | 1.55 | +0.025 (+1.64%) | 10,900 |
23 Sep 2024 | USD | 1.46 | 1.529 | 1.46 | 1.525 | 1.525 | +0.085 (+5.90%) | 18,100 |
20 Sep 2024 | USD | 1.49 | 1.49 | 1.44 | 1.44 | 1.44 | -0.045 (-3.03%) | 19,900 |
19 Sep 2024 | USD | 1.4979 | 1.51 | 1.48 | 1.485 | 1.485 | +0.005 (+0.32%) | 15,645 |
18 Sep 2024 | USD | 1.49 | 1.5225 | 1.48 | 1.4802 | 1.4802 | -0.01 (-0.66%) | 7,900 |
17 Sep 2024 | USD | 1.53 | 1.53 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 14,243 |
16 Sep 2024 | USD | 1.47 | 1.53 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 9,109 |
13 Sep 2024 | USD | 1.47 | 1.5 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 5,113 |
12 Sep 2024 | USD | 1.48 | 1.5 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 12,100 |
11 Sep 2024 | USD | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 4,300 |
10 Sep 2024 | USD | 1.57 | 1.57 | 1.49 | 1.49 | 1.49 | -0.07 (-4.49%) | 28,600 |
9 Sep 2024 | USD | 1.44 | 1.56 | 1.44 | 1.56 | 1.56 | +0.17 (+12.23%) | 82,600 |
6 Sep 2024 | USD | 1.445 | 1.445 | 1.39 | 1.39 | 1.39 | -0.06 (-4.14%) | 9,350 |
5 Sep 2024 | USD | 1.42 | 1.46 | 1.42 | 1.45 | 1.45 | +0.04 (+2.84%) | 15,776 |
4 Sep 2024 | USD | 1.42 | 1.47 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 86,600 |
3 Sep 2024 | USD | 1.42 | 1.46 | 1.4 | 1.41 | 1.41 | +0.03 (+2.17%) | 63,400 |
30 Aug 2024 | USD | 1.36 | 1.425 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 37,400 |
29 Aug 2024 | USD | 1.355 | 1.389 | 1.34 | 1.38 | 1.38 | +0.012 (+0.88%) | 31,900 |
28 Aug 2024 | USD | 1.39 | 1.399 | 1.36 | 1.368 | 1.368 | +0.008 (+0.59%) | 15,600 |
27 Aug 2024 | USD | 1.41 | 1.45 | 1.36 | 1.36 | 1.36 | -0.199 (-12.76%) | 290,000 |
26 Aug 2024 | USD | 1.57 | 1.57 | 1.559 | 1.559 | 1.559 | -0.031 (-1.95%) | 36,900 |
23 Aug 2024 | USD | 1.57 | 1.6 | 1.57 | 1.59 | 1.59 | +0.02 (+1.27%) | 17,900 |
22 Aug 2024 | USD | 1.6 | 1.6 | 1.55 | 1.57 | 1.57 | -0.025 (-1.57%) | 54,100 |
21 Aug 2024 | USD | 1.58 | 1.599 | 1.57 | 1.595 | 1.595 | +0.025 (+1.59%) | 36,200 |
20 Aug 2024 | USD | 1.65 | 1.65 | 1.565 | 1.57 | 1.57 | -0.08 (-4.85%) | 12,200 |
19 Aug 2024 | USD | 1.69 | 1.71 | 1.645 | 1.65 | 1.65 | -0.06 (-3.51%) | 259,800 |
16 Aug 2024 | USD | 1.63 | 1.71 | 1.62 | 1.71 | 1.71 | +0.08 (+4.91%) | 7,063,400 |