Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Sep 2024 | USD | 0.866 | 0.958 | 0.865 | 0.906 | 0.906 | +0.04 (+4.62%) | 1,830,100 |
26 Sep 2024 | USD | 0.826 | 0.893 | 0.821 | 0.866 | 0.866 | +0.055 (+6.78%) | 1,178,900 |
25 Sep 2024 | USD | 0.9 | 0.928 | 0.8 | 0.811 | 0.811 | -0.079 (-8.88%) | 2,185,400 |
24 Sep 2024 | USD | 0.771 | 0.915 | 0.77 | 0.89 | 0.89 | +0.13 (+17.11%) | 3,291,800 |
23 Sep 2024 | USD | 0.745 | 0.791 | 0.71 | 0.76 | 0.76 | +0.03 (+4.11%) | 1,614,200 |
20 Sep 2024 | USD | 0.79 | 0.79 | 0.73 | 0.73 | 0.73 | -0.052 (-6.65%) | 1,561,300 |
19 Sep 2024 | USD | 0.762 | 0.8 | 0.721 | 0.782 | 0.782 | +0.05 (+6.83%) | 1,531,700 |
18 Sep 2024 | USD | 0.76 | 0.795 | 0.701 | 0.732 | 0.732 | -0.005 (-0.68%) | 1,801,500 |
17 Sep 2024 | USD | 0.696 | 0.78 | 0.666 | 0.737 | 0.737 | +0.051 (+7.43%) | 2,939,200 |
16 Sep 2024 | USD | 0.687 | 0.709 | 0.66 | 0.686 | 0.686 | +0.007 (+1.03%) | 1,897,600 |
13 Sep 2024 | USD | 0.624 | 0.705 | 0.61 | 0.679 | 0.679 | +0.069 (+11.31%) | 3,098,700 |
12 Sep 2024 | USD | 0.642 | 0.65 | 0.603 | 0.61 | 0.61 | -0.046 (-7.01%) | 2,628,500 |
11 Sep 2024 | USD | 0.687 | 0.705 | 0.614 | 0.656 | 0.656 | -0.039 (-5.61%) | 3,650,900 |
10 Sep 2024 | USD | 0.743 | 0.768 | 0.66 | 0.695 | 0.695 | -0.055 (-7.33%) | 7,974,400 |
9 Sep 2024 | USD | 0.621 | 0.808 | 0.573 | 0.75 | 0.75 | +0.171 (+29.53%) | 24,866,800 |
6 Sep 2024 | USD | 0.63 | 0.632 | 0.577 | 0.579 | 0.579 | -0.051 (-8.10%) | 906,000 |
5 Sep 2024 | USD | 0.626 | 0.648 | 0.613 | 0.63 | 0.63 | +0.008 (+1.29%) | 916,400 |
4 Sep 2024 | USD | 0.616 | 0.639 | 0.605 | 0.622 | 0.622 | +0.005 (+0.81%) | 1,028,400 |
3 Sep 2024 | USD | 0.68 | 0.685 | 0.604 | 0.617 | 0.617 | -0.063 (-9.26%) | 1,258,300 |
30 Aug 2024 | USD | 0.719 | 0.719 | 0.674 | 0.68 | 0.68 | -0.015 (-2.16%) | 707,900 |
29 Aug 2024 | USD | 0.7 | 0.73 | 0.695 | 0.695 | 0.695 | -0.023 (-3.20%) | 759,500 |
28 Aug 2024 | USD | 0.781 | 0.785 | 0.68 | 0.718 | 0.718 | -0.06 (-7.71%) | 1,813,000 |
27 Aug 2024 | USD | 0.799 | 0.8 | 0.753 | 0.778 | 0.778 | -0.008 (-1.02%) | 951,000 |
26 Aug 2024 | USD | 0.82 | 0.82 | 0.751 | 0.786 | 0.786 | +0.002 (+0.26%) | 1,151,900 |
23 Aug 2024 | USD | 0.81 | 0.817 | 0.701 | 0.784 | 0.784 | -0.009 (-1.13%) | 2,630,700 |
22 Aug 2024 | USD | 0.884 | 0.89 | 0.78 | 0.793 | 0.793 | -0.087 (-9.89%) | 3,296,900 |
21 Aug 2024 | USD | 0.979 | 0.979 | 0.872 | 0.88 | 0.88 | -0.084 (-8.71%) | 2,772,600 |
20 Aug 2024 | USD | 1.08 | 1.1 | 0.861 | 0.964 | 0.964 | -0.256 (-20.98%) | 5,365,800 |
19 Aug 2024 | USD | 1.2 | 1.23 | 1.16 | 1.22 | 1.22 | +0.04 (+3.39%) | 1,306,600 |
16 Aug 2024 | USD | 1.14 | 1.2 | 1.115 | 1.18 | 1.18 | +0.04 (+3.51%) | 872,500 |