Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Oct 2024 | USD | 1.84 | 1.9368 | 1.8284 | 1.85 | 1.85 | +0.01 (+0.54%) | 15,979 |
30 Sep 2024 | USD | 1.94 | 1.94 | 1.81 | 1.84 | 1.84 | -0.11 (-5.64%) | 33,235 |
27 Sep 2024 | USD | 1.85 | 2.08 | 1.85 | 1.95 | 1.95 | +0.21 (+12.07%) | 85,226 |
26 Sep 2024 | USD | 1.69 | 1.74 | 1.65 | 1.74 | 1.74 | +0.28 (+19.18%) | 90,060 |
25 Sep 2024 | USD | 1.5 | 1.54 | 1.43 | 1.46 | 1.46 | +0.03 (+2.10%) | 13,795 |
24 Sep 2024 | USD | 1.46 | 1.47 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 8,366 |
23 Sep 2024 | USD | 1.43 | 1.44 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 11,772 |
20 Sep 2024 | USD | 1.45 | 1.46 | 1.43 | 1.45 | 1.45 | -0.01 (-0.68%) | 26,238 |
19 Sep 2024 | USD | 1.53 | 1.53 | 1.45 | 1.46 | 1.46 | -0.02 (-1.35%) | 24,140 |
18 Sep 2024 | USD | 1.49 | 1.5 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 12,828 |
17 Sep 2024 | USD | 1.48 | 1.5 | 1.44 | 1.47 | 1.47 | -0.04 (-2.65%) | 23,400 |
16 Sep 2024 | USD | 1.5 | 1.51 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 5,007 |
13 Sep 2024 | USD | 1.57 | 1.62 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 6,401 |
12 Sep 2024 | USD | 1.55 | 1.57 | 1.54 | 1.57 | 1.57 | +0.03 (+1.95%) | 6,570 |
11 Sep 2024 | USD | 1.58 | 1.58 | 1.51 | 1.54 | 1.54 | +0.1 (+6.94%) | 8,525 |
10 Sep 2024 | USD | 1.46 | 1.4799 | 1.41 | 1.44 | 1.44 | -0.06 (-4%) | 60,299 |
9 Sep 2024 | USD | 1.44 | 1.532 | 1.44 | 1.5 | 1.5 | +0.05 (+3.45%) | 12,546 |
6 Sep 2024 | USD | 1.52 | 1.52 | 1.41 | 1.45 | 1.45 | -0.06 (-3.97%) | 53,405 |
5 Sep 2024 | USD | 1.58 | 1.6 | 1.5 | 1.51 | 1.51 | -0.08 (-5.03%) | 100,230 |
4 Sep 2024 | USD | 1.52 | 1.59 | 1.52 | 1.59 | 1.59 | +0.04 (+2.58%) | 35,185 |
3 Sep 2024 | USD | 1.68 | 1.68 | 1.55 | 1.55 | 1.55 | -0.14 (-8.28%) | 76,995 |
30 Aug 2024 | USD | 1.58 | 1.83 | 1.58 | 1.69 | 1.69 | +0.1 (+6.29%) | 39,269 |
29 Aug 2024 | USD | 1.6 | 1.63 | 1.58 | 1.59 | 1.59 | +0.03 (+1.92%) | 17,002 |
28 Aug 2024 | USD | 1.57 | 1.6 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 29,750 |
27 Aug 2024 | USD | 1.65 | 1.6599 | 1.57 | 1.57 | 1.57 | -0.07 (-4.27%) | 16,274 |
26 Aug 2024 | USD | 1.65 | 1.7 | 1.64 | 1.64 | 1.64 | -0.025 (-1.53%) | 10,148 |
23 Aug 2024 | USD | 1.68 | 1.71 | 1.64 | 1.6655 | 1.6655 | -0.015 (-0.86%) | 5,177 |
22 Aug 2024 | USD | 1.71 | 1.71 | 1.65 | 1.68 | 1.68 | -0.06 (-3.45%) | 7,904 |
21 Aug 2024 | USD | 1.73 | 1.7699 | 1.68 | 1.74 | 1.74 | +0.05 (+2.96%) | 23,690 |
20 Aug 2024 | USD | 1.64 | 1.74 | 1.61 | 1.69 | 1.69 | +0.08 (+4.97%) | 14,939 |