Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | USD | 1.31 | 1.34 | 1.22 | 1.28 | 1.28 | -0.01 (-0.78%) | 470,521 |
19 Sep 2024 | USD | 1.391 | 1.42 | 1.24 | 1.29 | 1.29 | -0.07 (-5.15%) | 337,353 |
18 Sep 2024 | USD | 1.37 | 1.42 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 131,807 |
17 Sep 2024 | USD | 1.36 | 1.415 | 1.34 | 1.37 | 1.37 | -0.02 (-1.44%) | 88,563 |
16 Sep 2024 | USD | 1.46 | 1.48 | 1.3 | 1.39 | 1.39 | -0.09 (-6.08%) | 225,548 |
13 Sep 2024 | USD | 1.47 | 1.48 | 1.43 | 1.48 | 1.48 | 0.0 (0.0%) | 129,349 |
12 Sep 2024 | USD | 1.46 | 1.4899 | 1.45 | 1.48 | 1.48 | +0.05 (+3.50%) | 63,242 |
11 Sep 2024 | USD | 1.46 | 1.46 | 1.36 | 1.43 | 1.43 | -0.03 (-2.05%) | 96,069 |
10 Sep 2024 | USD | 1.5 | 1.5 | 1.35 | 1.46 | 1.46 | -0.03 (-2.01%) | 125,976 |
9 Sep 2024 | USD | 1.46 | 1.51 | 1.42 | 1.49 | 1.49 | +0.01 (+0.68%) | 112,046 |
6 Sep 2024 | USD | 1.53 | 1.53 | 1.4 | 1.48 | 1.48 | -0.04 (-2.63%) | 70,513 |
5 Sep 2024 | USD | 1.5 | 1.52 | 1.45 | 1.52 | 1.52 | +0.055 (+3.75%) | 67,598 |
4 Sep 2024 | USD | 1.54 | 1.54 | 1.4277 | 1.465 | 1.465 | -0.045 (-2.98%) | 81,428 |
3 Sep 2024 | USD | 1.62 | 1.72 | 1.45 | 1.51 | 1.51 | -0.12 (-7.36%) | 291,868 |
30 Aug 2024 | USD | 1.58 | 1.63 | 1.56 | 1.63 | 1.63 | +0.06 (+3.82%) | 61,990 |
29 Aug 2024 | USD | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -0.06 (-3.68%) | 48,622 |
28 Aug 2024 | USD | 1.55 | 1.65 | 1.44 | 1.63 | 1.63 | +0.14 (+9.40%) | 332,318 |
27 Aug 2024 | USD | 1.62 | 1.67 | 1.47 | 1.49 | 1.49 | -0.16 (-9.70%) | 275,452 |
26 Aug 2024 | USD | 1.56 | 1.65 | 1.5504 | 1.65 | 1.65 | +0.11 (+7.14%) | 154,003 |
23 Aug 2024 | USD | 1.49 | 1.57 | 1.47 | 1.54 | 1.54 | +0.06 (+4.05%) | 99,396 |
22 Aug 2024 | USD | 1.42 | 1.52 | 1.37 | 1.48 | 1.48 | +0.01 (+0.68%) | 311,167 |
21 Aug 2024 | USD | 1.48 | 1.49 | 1.4 | 1.47 | 1.47 | +0.015 (+1.03%) | 54,366 |
20 Aug 2024 | USD | 1.43 | 1.52 | 1.4 | 1.455 | 1.455 | +0.035 (+2.46%) | 110,082 |
19 Aug 2024 | USD | 1.42 | 1.54 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 268,906 |
16 Aug 2024 | USD | 1.4 | 1.46 | 1.38 | 1.39 | 1.39 | +0.02 (+1.46%) | 257,054 |
15 Aug 2024 | USD | 1.41 | 1.4299 | 1.36 | 1.37 | 1.37 | -0.05 (-3.52%) | 158,110 |
14 Aug 2024 | USD | 1.45 | 1.45 | 1.37 | 1.42 | 1.42 | -0.01 (-0.70%) | 212,613 |
13 Aug 2024 | USD | 1.39 | 1.4599 | 1.36 | 1.43 | 1.43 | +0.05 (+3.62%) | 117,946 |
12 Aug 2024 | USD | 1.39 | 1.46 | 1.29 | 1.38 | 1.38 | +0.02 (+1.47%) | 210,813 |
9 Aug 2024 | USD | 1.47 | 1.47 | 1.34 | 1.36 | 1.36 | -0.09 (-6.21%) | 209,703 |