Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2024 | USD | 1.35 | 1.46 | 1.26 | 1.3 | 1.3 | -0.04 (-2.99%) | 39,806 |
8 Aug 2024 | USD | 1.3 | 1.39 | 1.25 | 1.34 | 1.34 | +0.12 (+9.84%) | 28,299 |
7 Aug 2024 | USD | 1.38 | 1.4099 | 1.13 | 1.22 | 1.22 | -0.039 (-3.11%) | 62,862 |
6 Aug 2024 | USD | 1.24 | 1.2899 | 1.05 | 1.2592 | 1.2592 | +0.084 (+7.17%) | 37,825 |
5 Aug 2024 | USD | 1.16 | 1.3099 | 1 | 1.175 | 1.175 | -0.155 (-11.65%) | 119,315 |
2 Aug 2024 | USD | 1.5 | 1.5 | 1.25 | 1.33 | 1.33 | -0.145 (-9.83%) | 61,331 |
1 Aug 2024 | USD | 1.7 | 1.7 | 1.35 | 1.475 | 1.475 | -0.115 (-7.23%) | 68,250 |
31 Jul 2024 | USD | 1.5 | 1.71 | 1.5 | 1.59 | 1.59 | +0.09 (+6%) | 28,690 |
30 Jul 2024 | USD | 1.65 | 1.66 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 25,372 |
29 Jul 2024 | USD | 1.6 | 1.8078 | 1.51 | 1.55 | 1.55 | -0.1 (-6.06%) | 87,766 |
26 Jul 2024 | USD | 1.79 | 1.83 | 1.59 | 1.65 | 1.65 | -0.04 (-2.37%) | 85,823 |
25 Jul 2024 | USD | 1.66 | 1.7099 | 1.58 | 1.69 | 1.69 | +0.03 (+1.80%) | 17,152 |
24 Jul 2024 | USD | 1.735 | 1.74 | 1.57 | 1.6601 | 1.6601 | -0.12 (-6.74%) | 39,978 |
23 Jul 2024 | USD | 1.86 | 1.8999 | 1.67 | 1.78 | 1.78 | -0.17 (-8.72%) | 128,044 |
22 Jul 2024 | USD | 2.08 | 2.08 | 1.81 | 1.95 | 1.95 | 0.0 (0.0%) | 161,371 |
19 Jul 2024 | USD | 1.72 | 2.01 | 1.7 | 1.95 | 1.95 | +0.29 (+17.47%) | 83,825 |
18 Jul 2024 | USD | 2.04 | 2.34 | 1.64 | 1.66 | 1.66 | -0.39 (-19.02%) | 154,359 |
17 Jul 2024 | USD | 2 | 2.6 | 1.86 | 2.05 | 2.05 | +0.04 (+1.99%) | 293,857 |
16 Jul 2024 | USD | 1.87 | 2.23 | 1.87 | 2.01 | 2.01 | +0.11 (+5.79%) | 453,168 |
15 Jul 2024 | USD | 1.56 | 2.02 | 1.46 | 1.9 | 1.9 | +0.34 (+21.79%) | 408,016 |
12 Jul 2024 | USD | 1.39 | 1.56 | 1.36 | 1.56 | 1.56 | +0.185 (+13.45%) | 35,599 |
11 Jul 2024 | USD | 1.32 | 1.4 | 1.32 | 1.375 | 1.375 | +0.01 (+0.73%) | 21,375 |
10 Jul 2024 | USD | 1.409 | 1.44 | 1.34 | 1.365 | 1.365 | +0.005 (+0.37%) | 17,193 |
9 Jul 2024 | USD | 1.42 | 1.4799 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 27,296 |
8 Jul 2024 | USD | 1.51 | 1.51 | 1.26 | 1.34 | 1.34 | -0.13 (-8.84%) | 141,504 |
5 Jul 2024 | USD | 1.42 | 1.49 | 1.35 | 1.47 | 1.47 | +0.02 (+1.38%) | 60,024 |
3 Jul 2024 | USD | 1.45 | 1.6 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 49,435 |
2 Jul 2024 | USD | 1.53 | 1.5799 | 1.4301 | 1.45 | 1.45 | -0 (-0.01%) | 44,855 |
1 Jul 2024 | USD | 1.49 | 1.57 | 1.42 | 1.4501 | 1.4501 | +0.1 (+7.41%) | 70,384 |
28 Jun 2024 | USD | 1.37 | 1.3868 | 1.3501 | 1.3501 | 1.3501 | -0.015 (-1.09%) | 7,959 |