Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Oct 2024 | USD | 1.59 | 1.62 | 1.52 | 1.542 | 1.542 | -0.008 (-0.52%) | 12,621 |
1 Oct 2024 | USD | 1.71 | 1.71 | 1.52 | 1.55 | 1.55 | -0.09 (-5.49%) | 18,300 |
30 Sep 2024 | USD | 1.58 | 1.67 | 1.559 | 1.64 | 1.64 | +0.09 (+5.81%) | 8,400 |
27 Sep 2024 | USD | 1.67 | 1.67 | 1.546 | 1.55 | 1.55 | +0.03 (+1.97%) | 7,300 |
26 Sep 2024 | USD | 1.72 | 1.72 | 1.49 | 1.52 | 1.52 | -0.19 (-11.11%) | 45,800 |
25 Sep 2024 | USD | 1.67 | 1.73 | 1.55 | 1.71 | 1.71 | +0.07 (+4.27%) | 7,600 |
24 Sep 2024 | USD | 1.65 | 1.73 | 1.57 | 1.64 | 1.64 | 0.0 (0.0%) | 31,700 |
23 Sep 2024 | USD | 1.68 | 1.729 | 1.62 | 1.64 | 1.64 | -0.11 (-6.29%) | 21,500 |
20 Sep 2024 | USD | 1.77 | 1.78 | 1.7 | 1.75 | 1.75 | -0.01 (-0.57%) | 12,500 |
19 Sep 2024 | USD | 1.82 | 1.85 | 1.689 | 1.76 | 1.76 | +0.03 (+1.73%) | 55,000 |
18 Sep 2024 | USD | 1.76 | 1.812 | 1.71 | 1.73 | 1.73 | -0.02 (-1.14%) | 36,000 |
17 Sep 2024 | USD | 1.92 | 1.989 | 1.75 | 1.75 | 1.75 | -0.11 (-5.91%) | 36,800 |
16 Sep 2024 | USD | 1.74 | 1.89 | 1.74 | 1.86 | 1.86 | +0.09 (+5.08%) | 31,100 |
13 Sep 2024 | USD | 1.735 | 1.8 | 1.7 | 1.77 | 1.77 | +0.07 (+4.12%) | 88,600 |
12 Sep 2024 | USD | 1.76 | 1.848 | 1.6 | 1.7 | 1.7 | -0.07 (-3.95%) | 82,400 |
11 Sep 2024 | USD | 1.96 | 1.97 | 1.7 | 1.77 | 1.77 | -0.22 (-11.06%) | 61,900 |
10 Sep 2024 | USD | 2.07 | 2.08 | 1.931 | 1.99 | 1.99 | -0.03 (-1.49%) | 66,700 |
9 Sep 2024 | USD | 1.92 | 2.05 | 1.89 | 2.02 | 2.02 | +0.02 (+1%) | 55,800 |
6 Sep 2024 | USD | 2.37 | 2.59 | 1.911 | 2 | 2 | -0.44 (-18.03%) | 422,000 |
5 Sep 2024 | USD | 2.28 | 2.59 | 2.08 | 2.44 | 2.44 | +0.06 (+2.52%) | 744,700 |
4 Sep 2024 | USD | 2.05 | 2.38 | 1.996 | 2.38 | 2.38 | +0.17 (+7.69%) | 533,700 |
3 Sep 2024 | USD | 2.03 | 2.7 | 1.8 | 2.21 | 2.21 | +0.11 (+5.24%) | 3,150,500 |
30 Aug 2024 | USD | 2.28 | 2.44 | 1.91 | 2.1 | 2.1 | -0.6 (-22.22%) | 3,555,900 |
29 Aug 2024 | USD | 1.44 | 2.98 | 1.35 | 2.7 | 2.7 | +1.55 (+134.78%) | 170,315,900 |
28 Aug 2024 | USD | 1.17 | 1.17 | 1.12 | 1.15 | 1.15 | -0.04 (-3.36%) | 4,800 |
27 Aug 2024 | USD | 1.21 | 1.23 | 1.09 | 1.19 | 1.19 | -0.02 (-1.65%) | 142,500 |
26 Aug 2024 | USD | 1.29 | 1.29 | 1.2 | 1.21 | 1.21 | -0.068 (-5.32%) | 7,600 |
23 Aug 2024 | USD | 1.24 | 1.3 | 1.22 | 1.278 | 1.278 | +0.068 (+5.62%) | 5,700 |
22 Aug 2024 | USD | 1.32 | 1.356 | 1.2 | 1.21 | 1.21 | -0.185 (-13.26%) | 41,700 |
21 Aug 2024 | USD | 1.35 | 1.45 | 1.35 | 1.395 | 1.395 | +0.015 (+1.09%) | 6,700 |