Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 1.0001 | 1.11 | 1.0001 | 1.04 | 1.04 | +0.02 (+1.96%) | 167,923 |
14 Aug 2024 | USD | 1 | 1.05 | 0.9866 | 1.02 | 1.02 | +0.037 (+3.82%) | 121,301 |
13 Aug 2024 | USD | 0.993 | 1 | 0.96 | 0.9825 | 0.9825 | -0.015 (-1.54%) | 199,893 |
12 Aug 2024 | USD | 0.9342 | 1.03 | 0.9128 | 0.9979 | 0.9979 | +0.066 (+7.13%) | 317,452 |
9 Aug 2024 | USD | 0.9 | 0.9599 | 0.9 | 0.9315 | 0.9315 | +0.007 (+0.77%) | 140,389 |
8 Aug 2024 | USD | 0.9532 | 0.955 | 0.8741 | 0.9244 | 0.9244 | -0.031 (-3.21%) | 231,027 |
7 Aug 2024 | USD | 1.03 | 1.03 | 0.93 | 0.9551 | 0.9551 | +0.009 (+0.97%) | 486,995 |
6 Aug 2024 | USD | 1.14 | 1.14 | 0.9272 | 0.9459 | 0.9459 | -0.144 (-13.22%) | 914,551 |
5 Aug 2024 | USD | 1.11 | 1.15 | 1.08 | 1.09 | 1.09 | -0.11 (-9.17%) | 279,562 |
2 Aug 2024 | USD | 1.17 | 1.22 | 1.11 | 1.2 | 1.2 | +0.03 (+2.56%) | 241,805 |
1 Aug 2024 | USD | 1.27 | 1.27 | 1.15 | 1.17 | 1.17 | -0.09 (-7.14%) | 168,764 |
31 Jul 2024 | USD | 1.24 | 1.27 | 1.21 | 1.26 | 1.26 | +0.04 (+3.28%) | 225,198 |
30 Jul 2024 | USD | 1.19 | 1.24 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 204,592 |
29 Jul 2024 | USD | 1.2 | 1.25 | 1.1801 | 1.21 | 1.21 | -0.01 (-0.82%) | 120,133 |
26 Jul 2024 | USD | 1.18 | 1.22 | 1.13 | 1.22 | 1.22 | +0.04 (+3.39%) | 203,257 |
25 Jul 2024 | USD | 1.17 | 1.21 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 143,943 |
24 Jul 2024 | USD | 1.19 | 1.255 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 145,001 |
23 Jul 2024 | USD | 1.18 | 1.26 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 219,571 |
22 Jul 2024 | USD | 1.17 | 1.205 | 1.13 | 1.19 | 1.19 | +0.03 (+2.59%) | 253,260 |
19 Jul 2024 | USD | 1.18 | 1.22 | 1.13 | 1.16 | 1.16 | -0.03 (-2.52%) | 258,547 |
18 Jul 2024 | USD | 1.28 | 1.2807 | 1.16 | 1.19 | 1.19 | -0.08 (-6.30%) | 597,824 |
17 Jul 2024 | USD | 1.32 | 1.34 | 1.24 | 1.27 | 1.27 | -0.06 (-4.51%) | 342,324 |
16 Jul 2024 | USD | 1.33 | 1.38 | 1.26 | 1.33 | 1.33 | +0.01 (+0.76%) | 610,018 |
15 Jul 2024 | USD | 1.34 | 1.44 | 1.29 | 1.32 | 1.32 | -0.05 (-3.65%) | 671,258 |
12 Jul 2024 | USD | 1.43 | 1.51 | 1.31 | 1.37 | 1.37 | -0.06 (-4.20%) | 760,101 |
11 Jul 2024 | USD | 1.3 | 1.43 | 1.2901 | 1.43 | 1.43 | +0.14 (+10.85%) | 685,679 |
10 Jul 2024 | USD | 1.33 | 1.37 | 1.22 | 1.29 | 1.29 | -0.05 (-3.73%) | 1,025,888 |
9 Jul 2024 | USD | 1.35 | 1.47 | 1.26 | 1.34 | 1.34 | -0.05 (-3.60%) | 1,224,137 |
8 Jul 2024 | USD | 1.34 | 1.4 | 1.26 | 1.39 | 1.39 | +0.12 (+9.45%) | 1,273,238 |
5 Jul 2024 | USD | 1.18 | 1.32 | 1.15 | 1.27 | 1.27 | +0.11 (+9.48%) | 1,306,078 |