Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2024 | USD | 0.5322 | 0.6522 | 0.5311 | 0.6468 | 0.6468 | +0.101 (+18.53%) | 4,728,910 |
12 Aug 2024 | USD | 0.5651 | 0.5651 | 0.5274 | 0.5457 | 0.5457 | -0.014 (-2.57%) | 2,814,670 |
9 Aug 2024 | USD | 0.6399 | 0.6399 | 0.5422 | 0.5601 | 0.5601 | -0.05 (-8.20%) | 2,376,088 |
8 Aug 2024 | USD | 0.5551 | 0.6148 | 0.533 | 0.6101 | 0.6101 | +0.037 (+6.53%) | 3,191,836 |
7 Aug 2024 | USD | 0.6216 | 0.66 | 0.57 | 0.5727 | 0.5727 | -0.051 (-8.10%) | 2,185,378 |
6 Aug 2024 | USD | 0.5547 | 0.6582 | 0.52 | 0.6232 | 0.6232 | +0.074 (+13.43%) | 4,451,061 |
5 Aug 2024 | USD | 0.6024 | 0.6192 | 0.5401 | 0.5494 | 0.5494 | -0.091 (-14.25%) | 3,370,855 |
2 Aug 2024 | USD | 0.6884 | 0.699 | 0.6407 | 0.6407 | 0.6407 | -0.06 (-8.52%) | 2,764,656 |
1 Aug 2024 | USD | 0.7718 | 0.7971 | 0.695 | 0.7004 | 0.7004 | -0.068 (-8.81%) | 2,731,951 |
31 Jul 2024 | USD | 0.7801 | 0.8418 | 0.7681 | 0.7681 | 0.7681 | -0.012 (-1.54%) | 2,715,284 |
30 Jul 2024 | USD | 0.8299 | 0.8299 | 0.7356 | 0.7801 | 0.7801 | -0.033 (-4.09%) | 3,247,206 |
29 Jul 2024 | USD | 0.8011 | 0.8336 | 0.6901 | 0.8134 | 0.8134 | +0.01 (+1.27%) | 6,183,644 |
26 Jul 2024 | USD | 1.06 | 1.0696 | 0.7931 | 0.8032 | 0.8032 | -0.04 (-4.74%) | 6,980,120 |
25 Jul 2024 | USD | 0.9553 | 0.98 | 0.8432 | 0.8432 | 0.8432 | -0.117 (-12.18%) | 4,191,141 |
24 Jul 2024 | USD | 0.94 | 1.06 | 0.93 | 0.9601 | 0.9601 | +0.016 (+1.73%) | 3,502,078 |
23 Jul 2024 | USD | 0.9499 | 0.9707 | 0.9248 | 0.9438 | 0.9438 | +0.016 (+1.68%) | 1,641,867 |
22 Jul 2024 | USD | 0.8401 | 0.9375 | 0.8401 | 0.9282 | 0.9282 | +0.085 (+10.11%) | 3,350,531 |
19 Jul 2024 | USD | 0.91 | 0.91 | 0.8107 | 0.843 | 0.843 | -0.055 (-6.10%) | 6,912,117 |
18 Jul 2024 | USD | 1 | 1.01 | 0.8827 | 0.8978 | 0.8978 | -0.101 (-10.12%) | 6,099,920 |
17 Jul 2024 | USD | 1.07 | 1.15 | 0.95 | 0.9989 | 0.9989 | -0.091 (-8.36%) | 5,615,213 |
16 Jul 2024 | USD | 1.11 | 1.14 | 1.05 | 1.09 | 1.09 | -0.09 (-7.63%) | 2,940,485 |
15 Jul 2024 | USD | 1.15 | 1.21 | 1.12 | 1.18 | 1.18 | +0.04 (+3.51%) | 1,805,489 |
12 Jul 2024 | USD | 1.17 | 1.21 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 3,135,108 |
11 Jul 2024 | USD | 0.9954 | 1.16 | 0.9719 | 1.13 | 1.13 | +0.158 (+16.28%) | 2,352,713 |
10 Jul 2024 | USD | 1.01 | 1.02 | 0.9575 | 0.9718 | 0.9718 | -0.038 (-3.78%) | 2,206,615 |
9 Jul 2024 | USD | 1.04 | 1.04 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 1,384,379 |
8 Jul 2024 | USD | 1.02 | 1.08 | 0.9875 | 1.02 | 1.02 | -0.01 (-0.97%) | 1,850,061 |
5 Jul 2024 | USD | 1.04 | 1.1 | 0.9856 | 1.03 | 1.03 | +0.01 (+0.98%) | 3,182,339 |
3 Jul 2024 | USD | 1 | 1.04 | 0.985 | 1.02 | 1.02 | +0.02 (+2%) | 1,166,352 |
2 Jul 2024 | USD | 0.967 | 1.01 | 0.95 | 1 | 1 | +0.031 (+3.18%) | 2,117,881 |