Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2024 | USD | 1.464 | 1.48 | 1.41 | 1.42 | 1.42 | -0.035 (-2.41%) | 112,000 |
19 Aug 2024 | USD | 1.43 | 1.46 | 1.41 | 1.455 | 1.455 | +0.035 (+2.46%) | 158,800 |
16 Aug 2024 | USD | 1.36 | 1.422 | 1.36 | 1.42 | 1.42 | +0.05 (+3.65%) | 195,600 |
15 Aug 2024 | USD | 1.34 | 1.402 | 1.335 | 1.37 | 1.37 | +0.037 (+2.78%) | 120,700 |
14 Aug 2024 | USD | 1.35 | 1.374 | 1.29 | 1.333 | 1.333 | -0.027 (-1.99%) | 130,000 |
13 Aug 2024 | USD | 1.305 | 1.36 | 1.28 | 1.36 | 1.36 | +0.095 (+7.51%) | 138,300 |
12 Aug 2024 | USD | 1.306 | 1.31 | 1.255 | 1.265 | 1.265 | -0.015 (-1.17%) | 136,700 |
9 Aug 2024 | USD | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 81,100 |
8 Aug 2024 | USD | 1.25 | 1.29 | 1.245 | 1.28 | 1.28 | +0.04 (+3.23%) | 199,300 |
7 Aug 2024 | USD | 1.32 | 1.33 | 1.24 | 1.24 | 1.24 | -0.06 (-4.62%) | 141,500 |
6 Aug 2024 | USD | 1.32 | 1.34 | 1.28 | 1.3 | 1.3 | -0.02 (-1.52%) | 157,600 |
5 Aug 2024 | USD | 1.28 | 1.35 | 1.28 | 1.32 | 1.32 | -0.01 (-0.75%) | 156,700 |
2 Aug 2024 | USD | 1.34 | 1.49 | 1.29 | 1.33 | 1.33 | -0.03 (-2.21%) | 256,100 |
1 Aug 2024 | USD | 1.44 | 1.5 | 1.333 | 1.36 | 1.36 | -0.08 (-5.56%) | 189,200 |
31 Jul 2024 | USD | 1.38 | 1.45 | 1.37 | 1.44 | 1.44 | +0.1 (+7.46%) | 63,600 |
30 Jul 2024 | USD | 1.34 | 1.36 | 1.28 | 1.34 | 1.34 | 0.0 (0.0%) | 118,200 |
29 Jul 2024 | USD | 1.34 | 1.38 | 1.29 | 1.34 | 1.34 | -0.03 (-2.19%) | 286,100 |
26 Jul 2024 | USD | 1.37 | 1.4 | 1.32 | 1.37 | 1.37 | -0.017 (-1.23%) | 103,500 |
25 Jul 2024 | USD | 1.35 | 1.395 | 1.33 | 1.387 | 1.387 | +0.047 (+3.51%) | 258,600 |
24 Jul 2024 | USD | 1.36 | 1.4 | 1.34 | 1.34 | 1.34 | -0.04 (-2.90%) | 357,700 |
23 Jul 2024 | USD | 1.4 | 1.405 | 1.353 | 1.38 | 1.38 | -0.01 (-0.72%) | 152,300 |
22 Jul 2024 | USD | 1.4 | 1.43 | 1.38 | 1.39 | 1.39 | -0.02 (-1.42%) | 186,300 |
19 Jul 2024 | USD | 1.4 | 1.44 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 168,900 |
18 Jul 2024 | USD | 1.52 | 1.52 | 1.4 | 1.43 | 1.43 | -0.06 (-4.03%) | 129,000 |
17 Jul 2024 | USD | 1.58 | 1.58 | 1.45 | 1.49 | 1.49 | -0.08 (-5.10%) | 175,500 |
16 Jul 2024 | USD | 1.58 | 1.603 | 1.52 | 1.57 | 1.57 | -0.01 (-0.63%) | 169,400 |
15 Jul 2024 | USD | 1.57 | 1.58 | 1.46 | 1.58 | 1.58 | +0.11 (+7.48%) | 212,500 |
12 Jul 2024 | USD | 1.59 | 1.59 | 1.45 | 1.47 | 1.47 | -0.09 (-5.77%) | 303,700 |
11 Jul 2024 | USD | 1.49 | 1.59 | 1.446 | 1.56 | 1.56 | +0.14 (+9.86%) | 284,500 |
10 Jul 2024 | USD | 1.38 | 1.47 | 1.38 | 1.42 | 1.42 | +0.02 (+1.43%) | 162,100 |