Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | USD | 1.32 | 1.33 | 1.28 | 1.31 | 1.31 | +0.02 (+1.55%) | 81,697 |
27 Sep 2024 | USD | 1.3 | 1.305 | 1.2502 | 1.29 | 1.29 | -0.01 (-0.77%) | 122,664 |
26 Sep 2024 | USD | 1.32 | 1.32 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 51,762 |
25 Sep 2024 | USD | 1.37 | 1.38 | 1.2675 | 1.29 | 1.29 | -0.08 (-5.84%) | 138,456 |
24 Sep 2024 | USD | 1.34 | 1.4163 | 1.34 | 1.37 | 1.37 | +0.01 (+0.74%) | 67,145 |
23 Sep 2024 | USD | 1.4 | 1.43 | 1.34 | 1.36 | 1.36 | -0.03 (-2.16%) | 136,972 |
20 Sep 2024 | USD | 1.46 | 1.49 | 1.38 | 1.39 | 1.39 | -0.065 (-4.47%) | 123,338 |
19 Sep 2024 | USD | 1.36 | 1.4899 | 1.35 | 1.455 | 1.455 | +0.125 (+9.40%) | 189,299 |
18 Sep 2024 | USD | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | +0.02 (+1.53%) | 89,447 |
17 Sep 2024 | USD | 1.3 | 1.35 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 76,999 |
16 Sep 2024 | USD | 1.33 | 1.3497 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 84,808 |
13 Sep 2024 | USD | 1.27 | 1.32 | 1.27 | 1.3 | 1.3 | +0.04 (+3.17%) | 36,974 |
12 Sep 2024 | USD | 1.29 | 1.3316 | 1.23 | 1.26 | 1.26 | -0.04 (-3.08%) | 86,687 |
11 Sep 2024 | USD | 1.3 | 1.304 | 1.24 | 1.3 | 1.3 | +0.01 (+0.78%) | 49,381 |
10 Sep 2024 | USD | 1.2 | 1.29 | 1.19 | 1.29 | 1.29 | +0.08 (+6.61%) | 55,962 |
9 Sep 2024 | USD | 1.2 | 1.24 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 75,701 |
6 Sep 2024 | USD | 1.26 | 1.28 | 1.17 | 1.2 | 1.2 | -0.04 (-3.23%) | 53,991 |
5 Sep 2024 | USD | 1.2 | 1.26 | 1.19 | 1.24 | 1.24 | +0.03 (+2.48%) | 38,197 |
4 Sep 2024 | USD | 1.16 | 1.21 | 1.15 | 1.21 | 1.21 | +0.02 (+1.68%) | 206,171 |
3 Sep 2024 | USD | 1.23 | 1.2547 | 1.17 | 1.19 | 1.19 | -0.05 (-4.03%) | 112,437 |
30 Aug 2024 | USD | 1.25 | 1.2975 | 1.2 | 1.24 | 1.24 | -0.02 (-1.59%) | 56,601 |
29 Aug 2024 | USD | 1.26 | 1.27 | 1.22 | 1.26 | 1.26 | +0.04 (+3.28%) | 83,630 |
28 Aug 2024 | USD | 1.25 | 1.28 | 1.21 | 1.22 | 1.22 | 0.0 (0.0%) | 131,607 |
27 Aug 2024 | USD | 1.26 | 1.33 | 1.2 | 1.22 | 1.22 | -0.05 (-3.94%) | 137,819 |
26 Aug 2024 | USD | 1.31 | 1.37 | 1.25 | 1.27 | 1.27 | -0.04 (-3.05%) | 111,464 |
23 Aug 2024 | USD | 1.33 | 1.3547 | 1.2531 | 1.31 | 1.31 | +0.01 (+0.77%) | 153,254 |
22 Aug 2024 | USD | 1.38 | 1.38 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 110,679 |
21 Aug 2024 | USD | 1.34 | 1.42 | 1.3 | 1.35 | 1.35 | +0.03 (+2.27%) | 209,456 |
20 Aug 2024 | USD | 1.39 | 1.39 | 1.29 | 1.32 | 1.32 | -0.04 (-2.94%) | 277,183 |
19 Aug 2024 | USD | 1.32 | 1.4199 | 1.32 | 1.36 | 1.36 | +0.03 (+2.26%) | 218,055 |