Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2024 | USD | 1.492 | 1.55 | 1.31 | 1.32 | 1.32 | -0.13 (-8.97%) | 149,989 |
27 Sep 2024 | USD | 1.45 | 1.54 | 1.43 | 1.45 | 1.45 | 0.0 (0.0%) | 20,913 |
26 Sep 2024 | USD | 1.44 | 1.53 | 1.41 | 1.45 | 1.45 | +0.03 (+2.11%) | 29,838 |
25 Sep 2024 | USD | 1.49 | 1.5 | 1.4 | 1.42 | 1.42 | -0.06 (-4.05%) | 117,507 |
24 Sep 2024 | USD | 1.48 | 1.5599 | 1.42 | 1.48 | 1.48 | +0.03 (+2.07%) | 13,635 |
23 Sep 2024 | USD | 1.52 | 1.535 | 1.45 | 1.45 | 1.45 | -0.08 (-5.23%) | 51,052 |
20 Sep 2024 | USD | 1.7 | 1.7 | 1.52 | 1.53 | 1.53 | -0.17 (-10%) | 28,143 |
19 Sep 2024 | USD | 1.62 | 1.77 | 1.6145 | 1.7 | 1.7 | +0.05 (+3.03%) | 18,204 |
18 Sep 2024 | USD | 1.48 | 1.8 | 1.4799 | 1.65 | 1.65 | +0.17 (+11.49%) | 173,196 |
17 Sep 2024 | USD | 1.42 | 1.4999 | 1.35 | 1.48 | 1.48 | +0.025 (+1.72%) | 53,996 |
16 Sep 2024 | USD | 1.4 | 1.55 | 1.4 | 1.455 | 1.455 | -0.005 (-0.34%) | 120,018 |
13 Sep 2024 | USD | 1.65 | 1.65 | 1.32 | 1.46 | 1.46 | -0.24 (-14.12%) | 448,892 |
12 Sep 2024 | USD | 1.59 | 1.9199 | 1.46 | 1.7 | 1.7 | -2.455 (-59.09%) | 630,536 |
11 Sep 2024 | USD | 4.15 | 4.4334 | 4.1 | 4.155 | 4.155 | -0.01 (-0.24%) | 5,912 |
10 Sep 2024 | USD | 4.095 | 4.24 | 4.0601 | 4.165 | 4.165 | +0.095 (+2.33%) | 8,530 |
9 Sep 2024 | USD | 4.073 | 4.24 | 3.88 | 4.07 | 4.07 | +0.09 (+2.26%) | 21,357 |
6 Sep 2024 | USD | 4.049 | 4.18 | 3.87 | 3.98 | 3.98 | -0.04 (-1.00%) | 10,560 |
5 Sep 2024 | USD | 4.14 | 4.4599 | 3.94 | 4.02 | 4.02 | -0.12 (-2.90%) | 12,628 |
4 Sep 2024 | USD | 4.1 | 4.284 | 4.042 | 4.14 | 4.14 | +0.05 (+1.22%) | 10,732 |
3 Sep 2024 | USD | 4.22 | 4.22 | 4.09 | 4.09 | 4.09 | -0.021 (-0.51%) | 1,996 |
30 Aug 2024 | USD | 4.15 | 4.365 | 4.06 | 4.1109 | 4.1109 | +0.001 (+0.02%) | 3,096 |
29 Aug 2024 | USD | 4 | 4.4 | 4 | 4.11 | 4.11 | -0.06 (-1.44%) | 7,193 |
28 Aug 2024 | USD | 4.35 | 4.49 | 4.1459 | 4.17 | 4.17 | -0.199 (-4.56%) | 1,805 |
27 Aug 2024 | USD | 4.46 | 4.8845 | 4.3691 | 4.3691 | 4.3691 | -0.031 (-0.70%) | 3,471 |
26 Aug 2024 | USD | 4.97 | 5.2699 | 4.4 | 4.4 | 4.4 | -0.549 (-11.09%) | 28,258 |
23 Aug 2024 | USD | 4.86 | 5.1693 | 4.8598 | 4.9487 | 4.9487 | +0.099 (+2.04%) | 12,082 |
22 Aug 2024 | USD | 4.61 | 4.94 | 4.4967 | 4.85 | 4.85 | +0.105 (+2.20%) | 11,284 |
21 Aug 2024 | USD | 4.51 | 4.89 | 4.4026 | 4.7454 | 4.7454 | +0.24 (+5.34%) | 15,819 |
20 Aug 2024 | USD | 4.4 | 4.74 | 4.22 | 4.505 | 4.505 | +0.196 (+4.54%) | 6,930 |
19 Aug 2024 | USD | 3.82 | 4.3092 | 3.62 | 4.3092 | 4.3092 | +0.599 (+16.15%) | 20,543 |