Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2024 | USD | 1.76 | 1.76 | 1.72 | 1.74 | 1.74 | -0.045 (-2.52%) | 14,915 |
1 Oct 2024 | USD | 1.77 | 1.825 | 1.765 | 1.785 | 1.785 | +0.005 (+0.28%) | 48,100 |
30 Sep 2024 | USD | 1.78 | 1.825 | 1.78 | 1.78 | 1.78 | -0.05 (-2.73%) | 65,100 |
27 Sep 2024 | USD | 1.8 | 1.86 | 1.8 | 1.83 | 1.83 | -0.06 (-3.17%) | 125,600 |
26 Sep 2024 | USD | 1.89 | 1.92 | 1.8 | 1.89 | 1.89 | +0.07 (+3.85%) | 87,700 |
25 Sep 2024 | USD | 1.89 | 1.89 | 1.8 | 1.82 | 1.82 | -0.1 (-5.21%) | 138,300 |
24 Sep 2024 | USD | 1.9 | 1.92 | 1.872 | 1.92 | 1.92 | +0.05 (+2.67%) | 70,200 |
23 Sep 2024 | USD | 1.84 | 1.88 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 48,200 |
20 Sep 2024 | USD | 1.88 | 1.88 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 53,200 |
19 Sep 2024 | USD | 1.75 | 1.85 | 1.75 | 1.84 | 1.84 | +0.05 (+2.79%) | 111,700 |
18 Sep 2024 | USD | 1.776 | 1.85 | 1.75 | 1.79 | 1.79 | +0.008 (+0.45%) | 94,400 |
17 Sep 2024 | USD | 1.83 | 1.87 | 1.71 | 1.782 | 1.782 | -0.088 (-4.71%) | 85,300 |
16 Sep 2024 | USD | 1.94 | 1.94 | 1.849 | 1.87 | 1.87 | -0.077 (-3.95%) | 54,500 |
13 Sep 2024 | USD | 1.93 | 1.95 | 1.919 | 1.947 | 1.947 | +0.017 (+0.88%) | 100,800 |
12 Sep 2024 | USD | 1.83 | 1.95 | 1.83 | 1.93 | 1.93 | +0.08 (+4.32%) | 484,300 |
11 Sep 2024 | USD | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | +0.01 (+0.54%) | 32,000 |
10 Sep 2024 | USD | 1.88 | 1.88 | 1.83 | 1.84 | 1.84 | -0.02 (-1.08%) | 19,600 |
9 Sep 2024 | USD | 1.862 | 1.87 | 1.86 | 1.86 | 1.86 | -0.033 (-1.74%) | 67,500 |
6 Sep 2024 | USD | 1.88 | 1.9265 | 1.88 | 1.893 | 1.893 | -0.027 (-1.41%) | 18,834 |
5 Sep 2024 | USD | 1.88 | 1.99 | 1.88 | 1.92 | 1.92 | +0.08 (+4.35%) | 56,800 |
4 Sep 2024 | USD | 1.85 | 1.88 | 1.82 | 1.84 | 1.84 | -0.04 (-2.13%) | 35,500 |
3 Sep 2024 | USD | 2.01 | 2.01 | 1.87 | 1.88 | 1.88 | -0.122 (-6.09%) | 80,300 |
30 Aug 2024 | USD | 1.98 | 2.03 | 1.95 | 2.002 | 2.002 | +0.062 (+3.20%) | 164,800 |
29 Aug 2024 | USD | 2 | 2 | 1.93 | 1.94 | 1.94 | +0.01 (+0.52%) | 34,600 |
28 Aug 2024 | USD | 1.91 | 2.05 | 1.91 | 1.93 | 1.93 | -0.06 (-3.02%) | 124,100 |
27 Aug 2024 | USD | 1.91 | 1.99 | 1.91 | 1.99 | 1.99 | -0.03 (-1.49%) | 78,100 |
26 Aug 2024 | USD | 1.95 | 2.03 | 1.95 | 2.02 | 2.02 | +0.015 (+0.75%) | 96,100 |
23 Aug 2024 | USD | 1.91 | 2.02 | 1.91 | 2.005 | 2.005 | -0.005 (-0.25%) | 61,500 |
22 Aug 2024 | USD | 2.01 | 2.05 | 2 | 2.01 | 2.01 | -0.02 (-0.99%) | 141,100 |
21 Aug 2024 | USD | 2.02 | 2.03 | 1.97 | 2.03 | 2.03 | +0.04 (+2.01%) | 65,400 |