Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2024 | USD | 1.8 | 2.11 | 1.77 | 2.07 | 2.07 | +0.27 (+15.00%) | 102,600 |
25 Sep 2024 | USD | 1.74 | 1.8 | 1.71 | 1.8 | 1.8 | +0.07 (+4.05%) | 30,200 |
24 Sep 2024 | USD | 1.79 | 1.813 | 1.69 | 1.73 | 1.73 | -0.03 (-1.70%) | 161,200 |
23 Sep 2024 | USD | 1.815 | 1.815 | 1.72 | 1.76 | 1.76 | -0.09 (-4.86%) | 24,400 |
20 Sep 2024 | USD | 1.81 | 1.86 | 1.75 | 1.85 | 1.85 | +0.01 (+0.54%) | 26,300 |
19 Sep 2024 | USD | 1.73 | 1.93 | 1.69 | 1.84 | 1.84 | -0.01 (-0.54%) | 41,800 |
18 Sep 2024 | USD | 1.8 | 1.85 | 1.735 | 1.85 | 1.85 | +0.03 (+1.65%) | 35,800 |
17 Sep 2024 | USD | 1.77 | 1.83 | 1.74 | 1.82 | 1.82 | +0.07 (+4.00%) | 75,500 |
16 Sep 2024 | USD | 1.705 | 1.75 | 1.68 | 1.75 | 1.75 | +0.05 (+2.94%) | 37,600 |
13 Sep 2024 | USD | 1.725 | 1.74 | 1.635 | 1.7 | 1.7 | +0.006 (+0.35%) | 51,200 |
12 Sep 2024 | USD | 1.605 | 1.71 | 1.56 | 1.694 | 1.694 | +0.124 (+7.90%) | 37,600 |
11 Sep 2024 | USD | 1.528 | 1.65 | 1.525 | 1.57 | 1.57 | +0.07 (+4.67%) | 39,200 |
10 Sep 2024 | USD | 1.6 | 1.6 | 1.5 | 1.5 | 1.5 | -0.085 (-5.36%) | 111,400 |
9 Sep 2024 | USD | 1.682 | 1.71 | 1.55 | 1.585 | 1.585 | -0.115 (-6.76%) | 75,500 |
6 Sep 2024 | USD | 1.771 | 1.8 | 1.65 | 1.7 | 1.7 | -0.02 (-1.16%) | 61,500 |
5 Sep 2024 | USD | 1.8 | 1.8 | 1.67 | 1.72 | 1.72 | +0.01 (+0.58%) | 43,200 |
4 Sep 2024 | USD | 1.68 | 1.8 | 1.68 | 1.71 | 1.71 | 0.0 (0.0%) | 44,600 |
3 Sep 2024 | USD | 1.66 | 1.76 | 1.66 | 1.71 | 1.71 | -0.02 (-1.16%) | 70,300 |
30 Aug 2024 | USD | 1.67 | 1.73 | 1.62 | 1.73 | 1.73 | +0.09 (+5.49%) | 63,800 |
29 Aug 2024 | USD | 1.57 | 1.678 | 1.541 | 1.64 | 1.64 | +0.07 (+4.46%) | 133,500 |
28 Aug 2024 | USD | 1.612 | 1.672 | 1.53 | 1.57 | 1.57 | -0.05 (-3.09%) | 37,800 |
27 Aug 2024 | USD | 1.61 | 1.7 | 1.6 | 1.62 | 1.62 | -0.05 (-2.99%) | 33,600 |
26 Aug 2024 | USD | 1.8 | 1.802 | 1.61 | 1.67 | 1.67 | -0.15 (-8.24%) | 48,800 |
23 Aug 2024 | USD | 1.85 | 2.12 | 1.76 | 1.82 | 1.82 | -0.074 (-3.91%) | 167,900 |
22 Aug 2024 | USD | 1.76 | 2 | 1.76 | 1.894 | 1.894 | +0.134 (+7.61%) | 191,300 |
21 Aug 2024 | USD | 1.73 | 1.83 | 1.73 | 1.76 | 1.76 | -0.07 (-3.83%) | 50,800 |
20 Aug 2024 | USD | 2.04 | 2.04 | 1.6 | 1.83 | 1.83 | -0.19 (-9.41%) | 104,200 |
19 Aug 2024 | USD | 2.08 | 2.12 | 1.97 | 2.02 | 2.02 | -0.01 (-0.49%) | 65,400 |
16 Aug 2024 | USD | 1.94 | 2.03 | 1.87 | 2.03 | 2.03 | +0.12 (+6.28%) | 59,400 |
15 Aug 2024 | USD | 1.86 | 1.96 | 1.67 | 1.91 | 1.91 | +0.05 (+2.69%) | 104,600 |