Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2024 | USD | 0.92 | 0.92 | 0.87 | 0.9151 | 0.9151 | +0.02 (+2.25%) | 15,872 |
19 Sep 2024 | USD | 0.875 | 0.94 | 0.87 | 0.895 | 0.895 | -0.011 (-1.21%) | 7,400 |
18 Sep 2024 | USD | 0.923 | 0.923 | 0.9 | 0.906 | 0.906 | -0.013 (-1.41%) | 9,600 |
17 Sep 2024 | USD | 0.9 | 0.923 | 0.9 | 0.919 | 0.919 | +0.002 (+0.22%) | 9,900 |
16 Sep 2024 | USD | 0.941 | 0.95 | 0.87 | 0.917 | 0.917 | -0.024 (-2.55%) | 32,900 |
13 Sep 2024 | USD | 0.971 | 0.971 | 0.864 | 0.941 | 0.941 | -0.029 (-2.99%) | 48,100 |
12 Sep 2024 | USD | 1.04 | 1.132 | 0.95 | 0.97 | 0.97 | -0.08 (-7.62%) | 35,200 |
11 Sep 2024 | USD | 1.01 | 1.06 | 1 | 1.05 | 1.05 | -0.04 (-3.67%) | 18,000 |
10 Sep 2024 | USD | 1.14 | 1.21 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 117,400 |
9 Sep 2024 | USD | 0.825 | 1.1 | 0.825 | 1.1 | 1.1 | +0.19 (+20.88%) | 153,700 |
6 Sep 2024 | USD | 1.07 | 1.07 | 0.82 | 0.91 | 0.91 | -0.17 (-15.74%) | 518,400 |
5 Sep 2024 | USD | 1.13 | 1.28 | 1.01 | 1.08 | 1.08 | +0.159 (+17.26%) | 8,157,500 |
4 Sep 2024 | USD | 0.778 | 1.07 | 0.72 | 0.921 | 0.921 | +0.142 (+18.23%) | 1,315,700 |
3 Sep 2024 | USD | 0.82 | 0.84 | 0.779 | 0.779 | 0.779 | +0.019 (+2.50%) | 29,500 |
30 Aug 2024 | USD | 0.77 | 0.796 | 0.73 | 0.76 | 0.76 | +0.02 (+2.70%) | 10,600 |
29 Aug 2024 | USD | 0.72 | 0.755 | 0.72 | 0.74 | 0.74 | -0.01 (-1.33%) | 12,300 |
28 Aug 2024 | USD | 0.75 | 0.775 | 0.75 | 0.75 | 0.75 | -0.03 (-3.85%) | 7,400 |
27 Aug 2024 | USD | 0.803 | 0.81 | 0.78 | 0.78 | 0.78 | +0.03 (+4%) | 3,000 |
26 Aug 2024 | USD | 0.75 | 0.751 | 0.75 | 0.75 | 0.75 | +0.01 (+1.35%) | 10,600 |
23 Aug 2024 | USD | 0.785 | 0.785 | 0.72 | 0.74 | 0.74 | 0.0 (0.0%) | 24,700 |
22 Aug 2024 | USD | 0.805 | 0.82 | 0.74 | 0.74 | 0.74 | 0.0 (0.0%) | 7,400 |
21 Aug 2024 | USD | 0.785 | 0.85 | 0.74 | 0.74 | 0.74 | -0.005 (-0.67%) | 11,100 |
20 Aug 2024 | USD | 0.801 | 0.85 | 0.72 | 0.745 | 0.745 | -0.056 (-6.99%) | 48,100 |
19 Aug 2024 | USD | 0.8 | 0.82 | 0.8 | 0.801 | 0.801 | -0.005 (-0.62%) | 9,700 |
16 Aug 2024 | USD | 0.845 | 0.909 | 0.806 | 0.806 | 0.806 | -0.039 (-4.62%) | 8,400 |
15 Aug 2024 | USD | 0.855 | 0.882 | 0.845 | 0.845 | 0.845 | 0.0 (0.0%) | 2,500 |
14 Aug 2024 | USD | 0.845 | 0.845 | 0.845 | 0.845 | 0.845 | +0.003 (+0.36%) | 1,300 |
13 Aug 2024 | USD | 0.905 | 0.905 | 0.84 | 0.842 | 0.842 | -0.028 (-3.22%) | 5,100 |
12 Aug 2024 | USD | 0.87 | 0.99 | 0.87 | 0.87 | 0.87 | +0.02 (+2.35%) | 39,900 |
9 Aug 2024 | USD | 0.83 | 0.87 | 0.83 | 0.85 | 0.85 | +0.02 (+2.41%) | 12,300 |