Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | USD | 1.15 | 1.16 | 1.09 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,687,516 |
19 Sep 2024 | USD | 1.17 | 1.2 | 1.13 | 1.15 | 1.15 | +0.02 (+1.77%) | 1,264,100 |
18 Sep 2024 | USD | 1.15 | 1.22 | 1.12 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,807,400 |
17 Sep 2024 | USD | 1.08 | 1.17 | 1.05 | 1.15 | 1.15 | +0.07 (+6.48%) | 2,874,400 |
16 Sep 2024 | USD | 0.97 | 1.08 | 0.96 | 1.08 | 1.08 | +0.09 (+9.09%) | 2,137,300 |
13 Sep 2024 | USD | 0.98 | 1 | 0.96 | 0.99 | 0.99 | +0.02 (+2.06%) | 1,246,800 |
12 Sep 2024 | USD | 1.01 | 1.02 | 0.96 | 0.97 | 0.97 | -0.04 (-3.96%) | 1,451,500 |
11 Sep 2024 | USD | 1.05 | 1.07 | 0.93 | 1.01 | 1.01 | -0.07 (-6.48%) | 1,753,700 |
10 Sep 2024 | USD | 1 | 1.12 | 0.96 | 1.08 | 1.08 | +0.09 (+9.09%) | 3,564,900 |
9 Sep 2024 | USD | 0.96 | 1 | 0.94 | 0.99 | 0.99 | +0.01 (+1.02%) | 1,844,300 |
6 Sep 2024 | USD | 0.95 | 1 | 0.93 | 0.98 | 0.98 | +0.01 (+1.03%) | 2,062,000 |
5 Sep 2024 | USD | 0.91 | 0.97 | 0.88 | 0.97 | 0.97 | +0.08 (+8.99%) | 1,442,100 |
4 Sep 2024 | USD | 0.9 | 0.91 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 875,400 |
3 Sep 2024 | USD | 0.94 | 0.96 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 845,200 |
30 Aug 2024 | USD | 0.91 | 0.95 | 0.91 | 0.95 | 0.95 | +0.04 (+4.40%) | 765,400 |
29 Aug 2024 | USD | 0.88 | 0.94 | 0.88 | 0.91 | 0.91 | +0.03 (+3.41%) | 947,400 |
28 Aug 2024 | USD | 0.91 | 0.92 | 0.87 | 0.88 | 0.88 | -0.04 (-4.35%) | 931,300 |
27 Aug 2024 | USD | 0.93 | 0.94 | 0.91 | 0.92 | 0.92 | -0.02 (-2.13%) | 759,800 |
26 Aug 2024 | USD | 0.98 | 0.98 | 0.94 | 0.94 | 0.94 | -0.02 (-2.08%) | 1,037,700 |
23 Aug 2024 | USD | 0.92 | 1 | 0.92 | 0.96 | 0.96 | +0.07 (+7.87%) | 1,746,800 |
22 Aug 2024 | USD | 0.91 | 0.93 | 0.89 | 0.89 | 0.89 | -0.02 (-2.20%) | 872,400 |
21 Aug 2024 | USD | 0.9 | 0.93 | 0.89 | 0.91 | 0.91 | +0.02 (+2.25%) | 753,600 |
20 Aug 2024 | USD | 0.94 | 0.94 | 0.89 | 0.89 | 0.89 | -0.04 (-4.30%) | 1,039,900 |
19 Aug 2024 | USD | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -0.03 (-3.12%) | 1,339,800 |
16 Aug 2024 | USD | 0.94 | 0.98 | 0.93 | 0.96 | 0.96 | +0.02 (+2.13%) | 1,540,900 |
15 Aug 2024 | USD | 0.87 | 0.97 | 0.85 | 0.94 | 0.94 | +0.09 (+10.59%) | 2,423,100 |
14 Aug 2024 | USD | 0.88 | 0.89 | 0.83 | 0.85 | 0.85 | -0.03 (-3.41%) | 2,043,100 |
13 Aug 2024 | USD | 0.87 | 0.89 | 0.84 | 0.88 | 0.88 | +0.03 (+3.53%) | 1,401,700 |
12 Aug 2024 | USD | 0.87 | 0.87 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 2,189,200 |
9 Aug 2024 | USD | 0.92 | 0.92 | 0.85 | 0.86 | 0.86 | -0.04 (-4.44%) | 1,978,500 |