Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2024 | USD | 1.63 | 1.72 | 1.63 | 1.7 | 1.7 | +0.1 (+6.25%) | 1,007,926 |
3 Oct 2024 | USD | 1.66 | 1.675 | 1.58 | 1.6 | 1.6 | -0.07 (-4.19%) | 1,410,542 |
2 Oct 2024 | USD | 1.63 | 1.7 | 1.63 | 1.67 | 1.67 | +0.03 (+1.83%) | 595,502 |
1 Oct 2024 | USD | 1.72 | 1.74 | 1.62 | 1.64 | 1.64 | -0.09 (-5.20%) | 1,455,016 |
30 Sep 2024 | USD | 1.78 | 1.81 | 1.71 | 1.73 | 1.73 | -0.04 (-2.26%) | 1,281,921 |
27 Sep 2024 | USD | 1.72 | 1.785 | 1.72 | 1.77 | 1.77 | +0.06 (+3.51%) | 1,523,356 |
26 Sep 2024 | USD | 1.71 | 1.755 | 1.691 | 1.71 | 1.71 | +0.03 (+1.79%) | 1,165,913 |
25 Sep 2024 | USD | 1.73 | 1.7525 | 1.67 | 1.68 | 1.68 | -0.03 (-1.75%) | 1,310,850 |
24 Sep 2024 | USD | 1.74 | 1.76 | 1.69 | 1.71 | 1.71 | -0.01 (-0.58%) | 1,997,947 |
23 Sep 2024 | USD | 1.78 | 1.78 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 1,844,557 |
20 Sep 2024 | USD | 1.75 | 1.81 | 1.74 | 1.75 | 1.75 | -0.02 (-1.13%) | 3,334,070 |
19 Sep 2024 | USD | 1.76 | 1.83 | 1.76 | 1.77 | 1.77 | +0.03 (+1.72%) | 2,751,441 |
18 Sep 2024 | USD | 1.75 | 1.815 | 1.73 | 1.74 | 1.74 | -0.02 (-1.14%) | 2,754,830 |
17 Sep 2024 | USD | 1.84 | 1.84 | 1.75 | 1.76 | 1.76 | -0.04 (-2.22%) | 1,623,704 |
16 Sep 2024 | USD | 1.83 | 1.86 | 1.75 | 1.8 | 1.8 | -0.03 (-1.64%) | 1,257,035 |
13 Sep 2024 | USD | 1.78 | 1.91 | 1.74 | 1.83 | 1.83 | +0.08 (+4.57%) | 4,787,770 |
12 Sep 2024 | USD | 1.69 | 1.775 | 1.63 | 1.75 | 1.75 | +0.07 (+4.17%) | 2,488,873 |
11 Sep 2024 | USD | 1.62 | 1.71 | 1.57 | 1.68 | 1.68 | +0.02 (+1.20%) | 2,218,087 |
10 Sep 2024 | USD | 1.61 | 1.7099 | 1.61 | 1.66 | 1.66 | +0.04 (+2.47%) | 2,513,216 |
9 Sep 2024 | USD | 1.65 | 1.7 | 1.58 | 1.62 | 1.62 | +0.01 (+0.62%) | 4,162,148 |
6 Sep 2024 | USD | 1.68 | 1.7 | 1.59 | 1.61 | 1.61 | -0.07 (-4.17%) | 1,771,567 |
5 Sep 2024 | USD | 1.67 | 1.71 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 2,208,562 |
4 Sep 2024 | USD | 1.71 | 1.75 | 1.66 | 1.67 | 1.67 | -0.01 (-0.60%) | 2,109,068 |
3 Sep 2024 | USD | 1.71 | 1.725 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 1,558,010 |
30 Aug 2024 | USD | 1.72 | 1.73 | 1.65 | 1.7 | 1.7 | 0.0 (0.0%) | 963,495 |
29 Aug 2024 | USD | 1.69 | 1.77 | 1.69 | 1.7 | 1.7 | +0.01 (+0.59%) | 1,319,846 |
28 Aug 2024 | USD | 1.69 | 1.78 | 1.68 | 1.69 | 1.69 | -0.03 (-1.74%) | 1,480,743 |
27 Aug 2024 | USD | 1.71 | 1.77 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 1,927,829 |
26 Aug 2024 | USD | 1.69 | 1.745 | 1.64 | 1.71 | 1.71 | +0.02 (+1.18%) | 1,545,805 |
23 Aug 2024 | USD | 1.66 | 1.72 | 1.66 | 1.69 | 1.69 | +0.02 (+1.20%) | 923,633 |