Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 1.9 | 1.91 | 1.665 | 1.68 | 1.68 | -0.19 (-10.16%) | 12,676,294 |
26 Sep 2024 | USD | 1.84 | 1.9 | 1.8 | 1.87 | 1.87 | +0.15 (+8.72%) | 10,491,580 |
25 Sep 2024 | USD | 1.75 | 1.75 | 1.72 | 1.72 | 1.72 | -0.05 (-2.82%) | 1,716,586 |
24 Sep 2024 | USD | 1.74 | 1.79 | 1.72 | 1.77 | 1.77 | +0.1 (+5.99%) | 2,647,233 |
23 Sep 2024 | USD | 1.65 | 1.7 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 773,754 |
20 Sep 2024 | USD | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 3,220,613 |
19 Sep 2024 | USD | 1.69 | 1.69 | 1.65 | 1.67 | 1.67 | +0.02 (+1.21%) | 1,610,911 |
18 Sep 2024 | USD | 1.66 | 1.66 | 1.645 | 1.65 | 1.65 | 0.0 (0.0%) | 1,551,344 |
17 Sep 2024 | USD | 1.65 | 1.66 | 1.645 | 1.65 | 1.65 | 0.0 (0.0%) | 967,946 |
16 Sep 2024 | USD | 1.65 | 1.67 | 1.64 | 1.65 | 1.65 | 0.0 (0.0%) | 1,662,846 |
13 Sep 2024 | USD | 1.67 | 1.69 | 1.65 | 1.65 | 1.65 | -0.02 (-1.20%) | 1,211,534 |
12 Sep 2024 | USD | 1.66 | 1.69 | 1.655 | 1.67 | 1.67 | 0.0 (0.0%) | 1,228,090 |
11 Sep 2024 | USD | 1.7 | 1.705 | 1.67 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,354,783 |
10 Sep 2024 | USD | 1.68 | 1.725 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 2,036,926 |
9 Sep 2024 | USD | 1.68 | 1.73 | 1.67 | 1.69 | 1.69 | 0.0 (0.0%) | 1,281,597 |
6 Sep 2024 | USD | 1.67 | 1.71 | 1.66 | 1.69 | 1.69 | +0.01 (+0.60%) | 2,394,825 |
5 Sep 2024 | USD | 1.66 | 1.72 | 1.66 | 1.68 | 1.68 | +0.01 (+0.60%) | 2,561,184 |
4 Sep 2024 | USD | 1.68 | 1.7 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 1,001,592 |
3 Sep 2024 | USD | 1.74 | 1.74 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 2,432,720 |
30 Aug 2024 | USD | 1.67 | 1.69 | 1.65 | 1.69 | 1.69 | +0.03 (+1.81%) | 7,699,032 |
29 Aug 2024 | USD | 1.65 | 1.7 | 1.64 | 1.66 | 1.66 | +0.04 (+2.47%) | 1,135,080 |
28 Aug 2024 | USD | 1.67 | 1.68 | 1.62 | 1.62 | 1.62 | -0.07 (-4.14%) | 1,211,888 |
27 Aug 2024 | USD | 1.71 | 1.725 | 1.65 | 1.69 | 1.69 | +0.01 (+0.60%) | 1,934,312 |
26 Aug 2024 | USD | 1.81 | 1.81 | 1.68 | 1.68 | 1.68 | -0.12 (-6.67%) | 2,203,761 |
23 Aug 2024 | USD | 1.75 | 1.83 | 1.75 | 1.8 | 1.8 | +0.02 (+1.12%) | 2,712,952 |
22 Aug 2024 | USD | 1.79 | 1.8 | 1.7412 | 1.78 | 1.78 | -0.01 (-0.56%) | 2,768,009 |
21 Aug 2024 | USD | 1.68 | 1.79 | 1.68 | 1.79 | 1.79 | +0.11 (+6.55%) | 2,826,781 |
20 Aug 2024 | USD | 1.66 | 1.7 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 2,176,453 |
19 Aug 2024 | USD | 1.63 | 1.69 | 1.63 | 1.68 | 1.68 | +0.07 (+4.35%) | 3,028,790 |
16 Aug 2024 | USD | 1.63 | 1.64 | 1.59 | 1.61 | 1.61 | -0.01 (-0.62%) | 2,798,824 |