Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 1.05 | 1.1 | 1.03 | 1.09 | 1.09 | +0.03 (+2.83%) | 91,700 |
26 Sep 2024 | USD | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 35,300 |
25 Sep 2024 | USD | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 36,400 |
24 Sep 2024 | USD | 1.08 | 1.09 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 53,600 |
23 Sep 2024 | USD | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 24,600 |
20 Sep 2024 | USD | 1.05 | 1.09 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 65,200 |
19 Sep 2024 | USD | 1.03 | 1.07 | 1.03 | 1.06 | 1.06 | +0.04 (+3.92%) | 49,100 |
18 Sep 2024 | USD | 1.08 | 1.12 | 1 | 1.02 | 1.02 | -0.065 (-5.99%) | 138,000 |
17 Sep 2024 | USD | 1.1 | 1.12 | 1.061 | 1.085 | 1.085 | -0.01 (-0.91%) | 77,000 |
16 Sep 2024 | USD | 1.09 | 1.12 | 1.08 | 1.095 | 1.095 | -0.005 (-0.45%) | 43,500 |
13 Sep 2024 | USD | 1.08 | 1.12 | 1.062 | 1.1 | 1.1 | +0.02 (+1.85%) | 89,700 |
12 Sep 2024 | USD | 1.07 | 1.12 | 1.06 | 1.08 | 1.08 | -0.09 (-7.69%) | 133,500 |
11 Sep 2024 | USD | 1.02 | 1.17 | 1 | 1.17 | 1.17 | +0.1 (+9.35%) | 256,300 |
10 Sep 2024 | USD | 1.09 | 1.13 | 1.01 | 1.07 | 1.07 | -0.16 (-13.01%) | 3,765,400 |
9 Sep 2024 | USD | 1.18 | 1.24 | 1.17 | 1.23 | 1.23 | +0.032 (+2.67%) | 62,500 |
6 Sep 2024 | USD | 1.19 | 1.23 | 1.18 | 1.198 | 1.198 | -0.002 (-0.17%) | 68,900 |
5 Sep 2024 | USD | 1.12 | 1.2 | 1.12 | 1.2 | 1.2 | +0.07 (+6.19%) | 71,900 |
4 Sep 2024 | USD | 1.1 | 1.14 | 1.09 | 1.13 | 1.13 | +0.03 (+2.73%) | 50,400 |
3 Sep 2024 | USD | 1.15 | 1.18 | 1.09 | 1.1 | 1.1 | -0.07 (-5.98%) | 145,900 |
30 Aug 2024 | USD | 1.2 | 1.22 | 1.14 | 1.17 | 1.17 | -0.03 (-2.50%) | 106,500 |
29 Aug 2024 | USD | 1.25 | 1.26 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 78,700 |
28 Aug 2024 | USD | 1.43 | 1.43 | 1.16 | 1.23 | 1.23 | -0.19 (-13.38%) | 248,200 |
27 Aug 2024 | USD | 1.43 | 1.433 | 1.39 | 1.42 | 1.42 | +0.03 (+2.16%) | 58,700 |
26 Aug 2024 | USD | 1.45 | 1.52 | 1.39 | 1.39 | 1.39 | -0.06 (-4.14%) | 74,100 |
23 Aug 2024 | USD | 1.44 | 1.52 | 1.39 | 1.45 | 1.45 | +0.05 (+3.57%) | 85,200 |
22 Aug 2024 | USD | 1.4 | 1.45 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 32,500 |
21 Aug 2024 | USD | 1.35 | 1.43 | 1.35 | 1.4 | 1.4 | -0.01 (-0.71%) | 102,000 |
20 Aug 2024 | USD | 1.48 | 1.48 | 1.34 | 1.41 | 1.41 | -0.04 (-2.76%) | 99,800 |
19 Aug 2024 | USD | 1.51 | 1.59 | 1.43 | 1.45 | 1.45 | -0.04 (-2.68%) | 192,100 |
16 Aug 2024 | USD | 1.31 | 1.55 | 1.31 | 1.49 | 1.49 | +0.13 (+9.56%) | 227,600 |