Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 1.02 | 1.04 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 9,900 |
26 Sep 2024 | USD | 0.96 | 1.02 | 0.96 | 1.01 | 1.01 | 0.0 (0.0%) | 29,700 |
25 Sep 2024 | USD | 1 | 1.02 | 0.99 | 1.01 | 1.01 | -0.04 (-3.81%) | 32,500 |
24 Sep 2024 | USD | 1.05 | 1.05 | 1 | 1.05 | 1.05 | 0.0 (0.0%) | 52,000 |
23 Sep 2024 | USD | 1.03 | 1.08 | 1.03 | 1.05 | 1.05 | +0.03 (+2.94%) | 53,400 |
20 Sep 2024 | USD | 0.96 | 1.03 | 0.96 | 1.02 | 1.02 | +0.06 (+6.25%) | 44,300 |
19 Sep 2024 | USD | 1.03 | 1.03 | 0.96 | 0.96 | 0.96 | -0.04 (-4%) | 89,400 |
18 Sep 2024 | USD | 1.03 | 1.03 | 0.99 | 1 | 1 | -0.06 (-5.66%) | 21,200 |
17 Sep 2024 | USD | 1.07 | 1.1 | 1.03 | 1.06 | 1.06 | +0.03 (+2.91%) | 50,500 |
16 Sep 2024 | USD | 1.03 | 1.09 | 1.03 | 1.03 | 1.03 | +0.01 (+0.98%) | 190,400 |
13 Sep 2024 | USD | 1.02 | 1.02 | 0.99 | 1.02 | 1.02 | +0.01 (+0.99%) | 10,000 |
12 Sep 2024 | USD | 0.99 | 1.02 | 0.99 | 1.01 | 1.01 | +0.02 (+2.02%) | 57,100 |
11 Sep 2024 | USD | 0.93 | 0.99 | 0.88 | 0.99 | 0.99 | 0.0 (0.0%) | 8,700 |
10 Sep 2024 | USD | 0.99 | 0.99 | 0.97 | 0.99 | 0.99 | -0.01 (-1%) | 16,200 |
9 Sep 2024 | USD | 1.02 | 1.02 | 0.98 | 1 | 1 | +0.04 (+4.17%) | 43,300 |
6 Sep 2024 | USD | 0.8 | 0.97 | 0.8 | 0.96 | 0.96 | +0.16 (+20%) | 19,300 |
5 Sep 2024 | USD | 0.8 | 0.8 | 0.79 | 0.8 | 0.8 | +0.02 (+2.56%) | 7,600 |
4 Sep 2024 | USD | 0.78 | 0.8 | 0.78 | 0.78 | 0.78 | 0.0 (0.0%) | 1,000 |
3 Sep 2024 | USD | 0.79 | 0.81 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 21,000 |
30 Aug 2024 | USD | 0.81 | 0.81 | 0.77 | 0.81 | 0.81 | 0.0 (0.0%) | 9,400 |
29 Aug 2024 | USD | 0.83 | 0.83 | 0.81 | 0.81 | 0.81 | -0.04 (-4.71%) | 1,000 |
28 Aug 2024 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 0 |
27 Aug 2024 | USD | 0.85 | 0.85 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 500 |
26 Aug 2024 | USD | 0.85 | 0.85 | 0.84 | 0.85 | 0.85 | -0.01 (-1.16%) | 19,300 |
23 Aug 2024 | USD | 0.84 | 0.86 | 0.84 | 0.86 | 0.86 | +0.03 (+3.61%) | 7,500 |
22 Aug 2024 | USD | 0.82 | 0.85 | 0.82 | 0.83 | 0.83 | 0.0 (0.0%) | 42,300 |
21 Aug 2024 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 100 |
20 Aug 2024 | USD | 0.85 | 0.85 | 0.82 | 0.83 | 0.83 | +0.01 (+1.22%) | 8,200 |
19 Aug 2024 | USD | 0.84 | 0.84 | 0.82 | 0.82 | 0.82 | +0.02 (+2.50%) | 4,400 |
16 Aug 2024 | USD | 0.81 | 0.83 | 0.8 | 0.8 | 0.8 | -0.05 (-5.88%) | 15,300 |