Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2024 | USD | 1.825 | 1.9567 | 1.77 | 1.83 | 1.83 | -0.01 (-0.54%) | 5,030 |
1 Oct 2024 | USD | 2 | 2 | 1.77 | 1.84 | 1.84 | -0.06 (-3.16%) | 23,078 |
30 Sep 2024 | USD | 1.88 | 1.94 | 1.88 | 1.9 | 1.9 | -0.03 (-1.55%) | 5,285 |
27 Sep 2024 | USD | 1.9 | 1.9303 | 1.8853 | 1.93 | 1.93 | +0.17 (+9.66%) | 4,482 |
26 Sep 2024 | USD | 1.72 | 1.89 | 1.67 | 1.76 | 1.76 | -0.1 (-5.38%) | 106,571 |
25 Sep 2024 | USD | 1.87 | 1.9919 | 1.84 | 1.86 | 1.86 | -0.07 (-3.63%) | 15,586 |
24 Sep 2024 | USD | 2.06 | 2.25 | 1.91 | 1.93 | 1.93 | -0.16 (-7.66%) | 119,872 |
23 Sep 2024 | USD | 2.11 | 2.165 | 1.98 | 2.09 | 2.09 | -0.02 (-0.95%) | 27,509 |
20 Sep 2024 | USD | 1.89 | 2.11 | 1.885 | 2.11 | 2.11 | +0.334 (+18.79%) | 36,763 |
19 Sep 2024 | USD | 1.73 | 1.8019 | 1.65 | 1.7763 | 1.7763 | +0.116 (+7.01%) | 8,778 |
18 Sep 2024 | USD | 1.75 | 1.75 | 1.65 | 1.66 | 1.66 | -0.11 (-6.21%) | 16,841 |
17 Sep 2024 | USD | 1.77 | 1.77 | 1.7 | 1.77 | 1.77 | 0.0 (0.0%) | 46,243 |
16 Sep 2024 | USD | 1.79 | 1.85 | 1.68 | 1.77 | 1.77 | -0.02 (-1.12%) | 14,834 |
13 Sep 2024 | USD | 1.8 | 1.8 | 1.79 | 1.79 | 1.79 | -0.02 (-1.10%) | 2,522 |
12 Sep 2024 | USD | 1.81 | 1.886 | 1.81 | 1.81 | 1.81 | -0.02 (-1.09%) | 6,462 |
11 Sep 2024 | USD | 1.82 | 1.9217 | 1.82 | 1.83 | 1.83 | +0.01 (+0.55%) | 10,924 |
10 Sep 2024 | USD | 1.92 | 1.92 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 7,805 |
9 Sep 2024 | USD | 1.785 | 1.88 | 1.785 | 1.85 | 1.85 | +0.04 (+2.21%) | 2,411 |
6 Sep 2024 | USD | 1.82 | 1.9047 | 1.52 | 1.81 | 1.81 | -0.01 (-0.55%) | 49,685 |
5 Sep 2024 | USD | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | -0.03 (-1.62%) | 3,838 |
4 Sep 2024 | USD | 1.85 | 1.8505 | 1.85 | 1.85 | 1.85 | +0.107 (+6.12%) | 6,012 |
3 Sep 2024 | USD | 1.78 | 1.9 | 1.73 | 1.7433 | 1.7433 | -0.007 (-0.38%) | 7,287 |
30 Aug 2024 | USD | 1.708 | 1.75 | 1.7 | 1.75 | 1.75 | +0.08 (+4.79%) | 2,722 |
29 Aug 2024 | USD | 1.71 | 1.71 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 3,909 |
28 Aug 2024 | USD | 1.61 | 1.7 | 1.61 | 1.6801 | 1.6801 | +0.03 (+1.82%) | 3,623 |
27 Aug 2024 | USD | 1.61 | 1.7337 | 1.6 | 1.65 | 1.65 | +0.04 (+2.48%) | 7,128 |
26 Aug 2024 | USD | 1.72 | 1.75 | 1.53 | 1.61 | 1.61 | -0.1 (-5.85%) | 30,108 |
23 Aug 2024 | USD | 1.71 | 1.73 | 1.71 | 1.71 | 1.71 | 0.0 (0.0%) | 2,362 |
22 Aug 2024 | USD | 1.68 | 1.75 | 1.68 | 1.71 | 1.71 | +0.005 (+0.30%) | 6,348 |
21 Aug 2024 | USD | 1.73 | 1.74 | 1.66 | 1.7049 | 1.7049 | -0.015 (-0.88%) | 2,505 |