Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2024 | USD | 1.24 | 1.25 | 1.14 | 1.14 | 1.14 | -0.15 (-11.63%) | 204,300 |
15 Aug 2024 | USD | 1.38 | 1.38 | 1.12 | 1.29 | 1.29 | -0.01 (-0.77%) | 878,000 |
14 Aug 2024 | USD | 1.41 | 1.58 | 1.23 | 1.3 | 1.3 | +0.125 (+10.64%) | 24,096,000 |
13 Aug 2024 | USD | 1.18 | 1.2 | 1.14 | 1.175 | 1.175 | +0.015 (+1.29%) | 30,200 |
12 Aug 2024 | USD | 1.135 | 1.2 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 20,200 |
9 Aug 2024 | USD | 1.15 | 1.21 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 45,800 |
8 Aug 2024 | USD | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.01 (-0.88%) | 14,900 |
7 Aug 2024 | USD | 1.01 | 1.2 | 1.01 | 1.14 | 1.14 | +0.09 (+8.57%) | 115,400 |
6 Aug 2024 | USD | 1.06 | 1.07 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 17,400 |
5 Aug 2024 | USD | 1.09 | 1.09 | 1 | 1.03 | 1.03 | -0.17 (-14.17%) | 113,600 |
2 Aug 2024 | USD | 1.27 | 1.27 | 1.16 | 1.2 | 1.2 | -0.12 (-9.09%) | 503,600 |
1 Aug 2024 | USD | 1.31 | 1.35 | 1.3 | 1.32 | 1.32 | -0.02 (-1.49%) | 53,600 |
31 Jul 2024 | USD | 1.295 | 1.43 | 1.27 | 1.34 | 1.34 | +0.04 (+3.08%) | 187,200 |
30 Jul 2024 | USD | 1.32 | 1.322 | 1.27 | 1.3 | 1.3 | -0.02 (-1.52%) | 24,700 |
29 Jul 2024 | USD | 1.38 | 1.38 | 1.25 | 1.32 | 1.32 | -0.01 (-0.75%) | 40,500 |
26 Jul 2024 | USD | 1.36 | 1.37 | 1.3 | 1.33 | 1.33 | -0.01 (-0.75%) | 38,600 |
25 Jul 2024 | USD | 1.4 | 1.4 | 1.321 | 1.34 | 1.34 | -0.02 (-1.47%) | 60,300 |
24 Jul 2024 | USD | 1.3 | 1.4 | 1.26 | 1.36 | 1.36 | +0.04 (+3.03%) | 202,500 |
23 Jul 2024 | USD | 1.32 | 1.41 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 36,300 |
22 Jul 2024 | USD | 1.375 | 1.4 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 52,500 |
19 Jul 2024 | USD | 1.36 | 1.44 | 1.32 | 1.38 | 1.38 | 0.0 (0.0%) | 70,700 |
18 Jul 2024 | USD | 1.36 | 1.5 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 138,400 |
17 Jul 2024 | USD | 1.38 | 1.42 | 1.35 | 1.37 | 1.37 | -0.01 (-0.72%) | 37,600 |
16 Jul 2024 | USD | 1.32 | 1.45 | 1.32 | 1.38 | 1.38 | +0.08 (+6.15%) | 132,800 |
15 Jul 2024 | USD | 1.31 | 1.329 | 1.26 | 1.3 | 1.3 | -0.04 (-2.99%) | 58,900 |
12 Jul 2024 | USD | 1.32 | 1.411 | 1.31 | 1.34 | 1.34 | +0.02 (+1.52%) | 80,400 |
11 Jul 2024 | USD | 1.244 | 1.479 | 1.22 | 1.32 | 1.32 | +0.12 (+10.00%) | 337,700 |
10 Jul 2024 | USD | 1.24 | 1.27 | 1.195 | 1.2 | 1.2 | -0.04 (-3.23%) | 94,100 |
9 Jul 2024 | USD | 1.2 | 1.24 | 1.17 | 1.24 | 1.24 | +0.01 (+0.81%) | 58,400 |
8 Jul 2024 | USD | 1.26 | 1.26 | 1.205 | 1.23 | 1.23 | +0.02 (+1.65%) | 55,200 |