Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 1.36 | 1.4 | 1.3 | 1.4 | 1.4 | +0.07 (+5.26%) | 11,486 |
26 Sep 2024 | USD | 1.35 | 1.37 | 1.275 | 1.33 | 1.33 | +0.05 (+3.91%) | 13,700 |
25 Sep 2024 | USD | 1.29 | 1.34 | 1.27 | 1.28 | 1.28 | -0.04 (-3.03%) | 15,300 |
24 Sep 2024 | USD | 1.39 | 1.425 | 1.3001 | 1.32 | 1.32 | -0.07 (-5.04%) | 15,500 |
23 Sep 2024 | USD | 1.46 | 1.47 | 1.32 | 1.39 | 1.39 | -0.05 (-3.47%) | 59,000 |
20 Sep 2024 | USD | 1.35 | 1.44 | 1.3 | 1.44 | 1.44 | +0.11 (+8.27%) | 37,000 |
19 Sep 2024 | USD | 1.345 | 1.4 | 1.3179 | 1.33 | 1.33 | +0.03 (+2.31%) | 3,500 |
18 Sep 2024 | USD | 1.355 | 1.3599 | 1.28 | 1.3 | 1.3 | -0.04 (-2.99%) | 8,400 |
17 Sep 2024 | USD | 1.33 | 1.42 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 2,900 |
16 Sep 2024 | USD | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 6,800 |
13 Sep 2024 | USD | 1.36 | 1.3763 | 1.315 | 1.33 | 1.33 | +0.02 (+1.53%) | 12,600 |
12 Sep 2024 | USD | 1.3 | 1.44 | 1.3 | 1.31 | 1.31 | -0.01 (-0.76%) | 18,800 |
11 Sep 2024 | USD | 1.36 | 1.3601 | 1.32 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,400 |
10 Sep 2024 | USD | 1.34 | 1.3899 | 1.3201 | 1.34 | 1.34 | +0.03 (+2.29%) | 10,900 |
9 Sep 2024 | USD | 1.37 | 1.37 | 1.29 | 1.31 | 1.31 | +0.03 (+2.34%) | 1,500 |
6 Sep 2024 | USD | 1.33 | 1.3945 | 1.28 | 1.28 | 1.28 | -0.02 (-1.54%) | 8,500 |
5 Sep 2024 | USD | 1.26 | 1.3487 | 1.26 | 1.3 | 1.3 | 0.0 (0.0%) | 11,000 |
4 Sep 2024 | USD | 1.36 | 1.36 | 1.3 | 1.3 | 1.3 | -0.065 (-4.76%) | 11,900 |
3 Sep 2024 | USD | 1.38 | 1.4194 | 1.35 | 1.365 | 1.365 | +0.005 (+0.37%) | 11,400 |
30 Aug 2024 | USD | 1.34 | 1.39 | 1.3 | 1.36 | 1.36 | +0.09 (+7.09%) | 19,000 |
29 Aug 2024 | USD | 1.28 | 1.32 | 1.27 | 1.27 | 1.27 | -0.01 (-0.78%) | 37,300 |
28 Aug 2024 | USD | 1.4 | 1.4 | 1.28 | 1.28 | 1.28 | -0.09 (-6.57%) | 6,200 |
27 Aug 2024 | USD | 1.355 | 1.4384 | 1.35 | 1.37 | 1.37 | +0.02 (+1.48%) | 13,800 |
26 Aug 2024 | USD | 1.2 | 1.49 | 1.2 | 1.35 | 1.35 | +0.07 (+5.47%) | 60,900 |
23 Aug 2024 | USD | 1.27 | 1.34 | 1.255 | 1.28 | 1.28 | +0.05 (+4.07%) | 20,300 |
22 Aug 2024 | USD | 1.21 | 1.3 | 1.19 | 1.23 | 1.23 | +0.02 (+1.65%) | 14,500 |
21 Aug 2024 | USD | 1.28 | 1.2919 | 1.21 | 1.21 | 1.21 | -0.08 (-6.20%) | 16,700 |
20 Aug 2024 | USD | 1.19 | 1.3 | 1.17 | 1.29 | 1.29 | +0.14 (+12.17%) | 94,100 |
19 Aug 2024 | USD | 1.111 | 1.2137 | 1.11 | 1.15 | 1.15 | +0.04 (+3.60%) | 6,900 |
16 Aug 2024 | USD | 1.1641 | 1.21 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 27,400 |