Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 1.09 | 1.1 | 1.02 | 1.06 | 1.06 | -0.08 (-7.02%) | 461,266 |
26 Sep 2024 | USD | 1.28 | 1.33 | 1.06 | 1.14 | 1.14 | -0.21 (-15.56%) | 2,068,000 |
25 Sep 2024 | USD | 1.34 | 1.39 | 1.29 | 1.35 | 1.35 | -0.03 (-2.17%) | 3,350,100 |
24 Sep 2024 | USD | 1.28 | 1.38 | 1.28 | 1.38 | 1.38 | +0.02 (+1.47%) | 383,500 |
23 Sep 2024 | USD | 1.31 | 1.36 | 1.27 | 1.36 | 1.36 | +0.04 (+3.03%) | 372,900 |
20 Sep 2024 | USD | 1.29 | 1.37 | 1.24 | 1.32 | 1.32 | -0.06 (-4.35%) | 601,200 |
19 Sep 2024 | USD | 1.31 | 1.42 | 1.25 | 1.38 | 1.38 | +0.05 (+3.76%) | 1,309,000 |
18 Sep 2024 | USD | 1.44 | 1.5 | 1.24 | 1.33 | 1.33 | +0.08 (+6.40%) | 6,978,500 |
17 Sep 2024 | USD | 2.05 | 2.08 | 1.22 | 1.25 | 1.25 | -0.66 (-34.55%) | 18,256,100 |
16 Sep 2024 | USD | 2.08 | 2.19 | 1.81 | 1.91 | 1.91 | -0.2 (-9.48%) | 437,000 |
13 Sep 2024 | USD | 2.08 | 2.15 | 2.019 | 2.11 | 2.11 | +0.07 (+3.43%) | 45,500 |
12 Sep 2024 | USD | 2 | 2.09 | 1.929 | 2.04 | 2.04 | +0.01 (+0.49%) | 38,700 |
11 Sep 2024 | USD | 1.92 | 2.153 | 1.873 | 2.03 | 2.03 | +0.09 (+4.64%) | 111,600 |
10 Sep 2024 | USD | 1.89 | 1.95 | 1.83 | 1.94 | 1.94 | +0.08 (+4.30%) | 49,300 |
9 Sep 2024 | USD | 1.84 | 1.98 | 1.83 | 1.86 | 1.86 | 0.0 (0.0%) | 83,900 |
6 Sep 2024 | USD | 1.87 | 1.91 | 1.81 | 1.86 | 1.86 | 0.0 (0.0%) | 63,600 |
5 Sep 2024 | USD | 1.82 | 1.9 | 1.81 | 1.86 | 1.86 | +0.05 (+2.76%) | 61,800 |
4 Sep 2024 | USD | 1.81 | 1.87 | 1.81 | 1.81 | 1.81 | -0.01 (-0.55%) | 60,000 |
3 Sep 2024 | USD | 1.71 | 1.92 | 1.71 | 1.82 | 1.82 | -0.14 (-7.14%) | 142,600 |
30 Aug 2024 | USD | 2.03 | 2.06 | 1.9 | 1.96 | 1.96 | -0.14 (-6.67%) | 140,400 |
29 Aug 2024 | USD | 2.13 | 2.19 | 1.67 | 2.1 | 2.1 | -0.09 (-4.11%) | 2,627,100 |
28 Aug 2024 | USD | 2.38 | 2.38 | 2.105 | 2.19 | 2.19 | -0.17 (-7.20%) | 102,300 |
27 Aug 2024 | USD | 2.28 | 2.4 | 2.185 | 2.36 | 2.36 | -0.06 (-2.48%) | 130,200 |
26 Aug 2024 | USD | 2.59 | 2.59 | 2.29 | 2.42 | 2.42 | +0.07 (+2.98%) | 189,000 |
23 Aug 2024 | USD | 2.15 | 2.37 | 2.05 | 2.35 | 2.35 | +0.2 (+9.30%) | 179,900 |
22 Aug 2024 | USD | 2.26 | 2.289 | 2.121 | 2.15 | 2.15 | -0.12 (-5.29%) | 92,300 |
21 Aug 2024 | USD | 2.65 | 2.69 | 2.16 | 2.27 | 2.27 | -0.36 (-13.69%) | 387,600 |
20 Aug 2024 | USD | 2.35 | 2.63 | 2.31 | 2.63 | 2.63 | +0.26 (+10.97%) | 389,900 |
19 Aug 2024 | USD | 2.17 | 2.4 | 2.15 | 2.37 | 2.37 | +0.14 (+6.28%) | 197,800 |
16 Aug 2024 | USD | 2.36 | 2.4 | 2.18 | 2.23 | 2.23 | -0.08 (-3.46%) | 116,300 |