Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 0.86 | 0.86 | 0.722 | 0.797 | 0.797 | -0.053 (-6.24%) | 27,400 |
26 Sep 2024 | USD | 0.72 | 0.85 | 0.68 | 0.85 | 0.85 | +0.136 (+19.05%) | 80,400 |
25 Sep 2024 | USD | 0.749 | 0.749 | 0.71 | 0.714 | 0.714 | -0.016 (-2.19%) | 26,100 |
24 Sep 2024 | USD | 0.739 | 0.757 | 0.729 | 0.73 | 0.73 | +0.02 (+2.82%) | 26,800 |
23 Sep 2024 | USD | 0.76 | 0.769 | 0.703 | 0.71 | 0.71 | -0.062 (-8.03%) | 43,800 |
20 Sep 2024 | USD | 0.751 | 0.786 | 0.74 | 0.772 | 0.772 | 0.0 (0.0%) | 58,800 |
19 Sep 2024 | USD | 0.809 | 0.809 | 0.75 | 0.772 | 0.772 | -0.008 (-1.03%) | 47,600 |
18 Sep 2024 | USD | 0.818 | 0.823 | 0.78 | 0.78 | 0.78 | -0.021 (-2.62%) | 62,700 |
17 Sep 2024 | USD | 0.79 | 0.839 | 0.783 | 0.801 | 0.801 | +0.001 (+0.13%) | 16,100 |
16 Sep 2024 | USD | 0.829 | 0.878 | 0.8 | 0.8 | 0.8 | -0.029 (-3.50%) | 22,600 |
13 Sep 2024 | USD | 0.839 | 0.839 | 0.79 | 0.829 | 0.829 | +0.026 (+3.24%) | 24,500 |
12 Sep 2024 | USD | 0.825 | 0.885 | 0.79 | 0.803 | 0.803 | -0.047 (-5.53%) | 25,000 |
11 Sep 2024 | USD | 0.77 | 0.88 | 0.76 | 0.85 | 0.85 | +0.06 (+7.59%) | 481,700 |
10 Sep 2024 | USD | 0.817 | 0.857 | 0.77 | 0.79 | 0.79 | -0.12 (-13.19%) | 2,632,500 |
9 Sep 2024 | USD | 0.84 | 0.958 | 0.84 | 0.91 | 0.91 | +0.066 (+7.82%) | 32,800 |
6 Sep 2024 | USD | 0.8 | 0.86 | 0.8 | 0.844 | 0.844 | +0.007 (+0.84%) | 21,600 |
5 Sep 2024 | USD | 0.85 | 0.866 | 0.82 | 0.837 | 0.837 | -0.027 (-3.13%) | 9,500 |
4 Sep 2024 | USD | 0.903 | 0.903 | 0.77 | 0.864 | 0.864 | -0.036 (-4.00%) | 53,000 |
3 Sep 2024 | USD | 0.91 | 0.94 | 0.88 | 0.9 | 0.9 | -0.03 (-3.23%) | 20,600 |
30 Aug 2024 | USD | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.015 (-1.59%) | 18,400 |
29 Aug 2024 | USD | 0.97 | 0.97 | 0.94 | 0.945 | 0.945 | -0.037 (-3.77%) | 59,200 |
28 Aug 2024 | USD | 0.98 | 0.99 | 0.96 | 0.982 | 0.982 | +0.012 (+1.24%) | 13,000 |
27 Aug 2024 | USD | 0.99 | 1 | 0.96 | 0.97 | 0.97 | -0.011 (-1.12%) | 20,900 |
26 Aug 2024 | USD | 1 | 1 | 0.97 | 0.981 | 0.981 | +0.001 (+0.10%) | 13,400 |
23 Aug 2024 | USD | 0.95 | 0.99 | 0.9 | 0.98 | 0.98 | +0.055 (+5.95%) | 65,300 |
22 Aug 2024 | USD | 1 | 1 | 0.88 | 0.925 | 0.925 | -0.012 (-1.28%) | 213,500 |
21 Aug 2024 | USD | 0.88 | 0.937 | 0.88 | 0.937 | 0.937 | +0.067 (+7.70%) | 18,000 |
20 Aug 2024 | USD | 0.96 | 0.96 | 0.806 | 0.87 | 0.87 | -0.09 (-9.38%) | 23,400 |
19 Aug 2024 | USD | 0.89 | 0.98 | 0.89 | 0.96 | 0.96 | +0.07 (+7.87%) | 44,700 |
16 Aug 2024 | USD | 0.899 | 0.93 | 0.84 | 0.89 | 0.89 | +0.019 (+2.18%) | 25,900 |