Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | USD | 1.1947 | 1.1947 | 0.95 | 0.9555 | 0.9555 | -0.144 (-13.14%) | 31,565 |
19 Sep 2024 | USD | 1.122 | 1.18 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 42,600 |
18 Sep 2024 | USD | 1.163 | 1.163 | 1.08 | 1.1 | 1.1 | -0.03 (-2.65%) | 3,900 |
17 Sep 2024 | USD | 1.19 | 1.24 | 1.13 | 1.13 | 1.13 | -0.12 (-9.60%) | 3,200 |
16 Sep 2024 | USD | 1.19 | 1.25 | 1.184 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,500 |
13 Sep 2024 | USD | 1.27 | 1.27 | 1.112 | 1.26 | 1.26 | +0.09 (+7.69%) | 3,600 |
12 Sep 2024 | USD | 1.21 | 1.24 | 1.17 | 1.17 | 1.17 | -0.09 (-7.14%) | 4,400 |
11 Sep 2024 | USD | 1.104 | 1.26 | 1.101 | 1.26 | 1.26 | +0.08 (+6.78%) | 14,700 |
10 Sep 2024 | USD | 1.17 | 1.18 | 1.05 | 1.18 | 1.18 | +0.15 (+14.56%) | 10,600 |
9 Sep 2024 | USD | 1.06 | 1.09 | 1.03 | 1.03 | 1.03 | -0.03 (-2.83%) | 4,600 |
6 Sep 2024 | USD | 1.05 | 1.107 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,900 |
5 Sep 2024 | USD | 1.139 | 1.139 | 1.02 | 1.05 | 1.05 | -0.04 (-3.67%) | 5,300 |
4 Sep 2024 | USD | 1.095 | 1.1 | 1.05 | 1.09 | 1.09 | +0.08 (+7.92%) | 1,400 |
3 Sep 2024 | USD | 1.13 | 1.13 | 1.01 | 1.01 | 1.01 | -0.09 (-8.18%) | 14,700 |
30 Aug 2024 | USD | 1.18 | 1.25 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 11,300 |
29 Aug 2024 | USD | 1.33 | 1.33 | 1.1 | 1.16 | 1.16 | +0.02 (+1.75%) | 30,000 |
28 Aug 2024 | USD | 1.23 | 1.34 | 1.14 | 1.14 | 1.14 | -0.1 (-8.06%) | 10,400 |
27 Aug 2024 | USD | 1.335 | 1.335 | 1.23 | 1.24 | 1.24 | -0.08 (-6.06%) | 10,300 |
26 Aug 2024 | USD | 1.39 | 1.39 | 1.3 | 1.32 | 1.32 | -0.07 (-5.04%) | 4,100 |
23 Aug 2024 | USD | 1.31 | 1.39 | 1.27 | 1.39 | 1.39 | +0.053 (+3.96%) | 3,700 |
22 Aug 2024 | USD | 1.39 | 1.39 | 1.337 | 1.337 | 1.337 | -0.053 (-3.81%) | 9,000 |
21 Aug 2024 | USD | 1.45 | 1.47 | 1.36 | 1.39 | 1.39 | -0.06 (-4.14%) | 4,700 |
20 Aug 2024 | USD | 1.26 | 1.46 | 1.26 | 1.45 | 1.45 | +0.15 (+11.54%) | 21,700 |
19 Aug 2024 | USD | 1.24 | 1.3 | 1.18 | 1.3 | 1.3 | +0.01 (+0.78%) | 5,000 |
16 Aug 2024 | USD | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | +0.029 (+2.30%) | 6,900 |
15 Aug 2024 | USD | 1.1 | 1.261 | 1.09 | 1.261 | 1.261 | +0.161 (+14.64%) | 9,600 |
14 Aug 2024 | USD | 1.1 | 1.12 | 1.086 | 1.1 | 1.1 | +0.034 (+3.19%) | 4,800 |
13 Aug 2024 | USD | 1.07 | 1.12 | 1.066 | 1.066 | 1.066 | -0.004 (-0.37%) | 6,600 |
12 Aug 2024 | USD | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -0.04 (-3.60%) | 2,500 |
9 Aug 2024 | USD | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 1,700 |