Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 1.6 | 1.6 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 78,041 |
14 Aug 2024 | USD | 1.64 | 1.64 | 1.37 | 1.4599 | 1.4599 | -0.02 (-1.36%) | 122,954 |
13 Aug 2024 | USD | 1.57 | 1.57 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 38,275 |
12 Aug 2024 | USD | 1.59 | 1.59 | 1.425 | 1.4999 | 1.4999 | +0.07 (+4.89%) | 60,374 |
9 Aug 2024 | USD | 1.52 | 1.58 | 1.416 | 1.43 | 1.43 | +0.02 (+1.42%) | 54,604 |
8 Aug 2024 | USD | 1.385 | 1.42 | 1.368 | 1.41 | 1.41 | +0.08 (+6.02%) | 38,895 |
7 Aug 2024 | USD | 1.4292 | 1.43 | 1.33 | 1.33 | 1.33 | -0.08 (-5.67%) | 52,656 |
6 Aug 2024 | USD | 1.3874 | 1.43 | 1.38 | 1.41 | 1.41 | +0.16 (+12.80%) | 44,481 |
5 Aug 2024 | USD | 1.3735 | 1.38 | 1.01 | 1.25 | 1.25 | -0.235 (-15.82%) | 20,447 |
2 Aug 2024 | USD | 1.54 | 1.55 | 1.47 | 1.485 | 1.485 | -0.037 (-2.43%) | 37,705 |
1 Aug 2024 | USD | 1.575 | 1.62 | 1.522 | 1.522 | 1.522 | -0.07 (-4.37%) | 21,091 |
31 Jul 2024 | USD | 1.62 | 1.62 | 1.49 | 1.5915 | 1.5915 | +0.096 (+6.38%) | 12,534 |
30 Jul 2024 | USD | 1.54 | 1.55 | 1.4915 | 1.496 | 1.496 | -0.034 (-2.22%) | 41,768 |
29 Jul 2024 | USD | 1.54 | 1.6 | 1.52 | 1.53 | 1.53 | +0.046 (+3.10%) | 123,990 |
26 Jul 2024 | USD | 1.484 | 1.484 | 1.484 | 1.484 | 1.484 | +0.054 (+3.78%) | 51,175 |
25 Jul 2024 | USD | 1.42 | 1.45 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 36,675 |
24 Jul 2024 | USD | 1.27 | 1.4827 | 1.27 | 1.44 | 1.44 | -0.02 (-1.37%) | 64,125 |
23 Jul 2024 | USD | 1.43 | 1.46 | 1.4 | 1.46 | 1.46 | +0.05 (+3.55%) | 33,166 |
22 Jul 2024 | USD | 1.38 | 1.42 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 21,391 |
19 Jul 2024 | USD | 1.42 | 1.4485 | 1.4 | 1.4 | 1.4 | -0.07 (-4.76%) | 65,704 |
18 Jul 2024 | USD | 1.55 | 1.6 | 1.47 | 1.47 | 1.47 | -0.06 (-3.92%) | 57,501 |
17 Jul 2024 | USD | 1.65 | 1.665 | 1.52 | 1.53 | 1.53 | -0.17 (-10%) | 41,172 |
16 Jul 2024 | USD | 1.62 | 1.7 | 1.62 | 1.7 | 1.7 | -0.04 (-2.30%) | 46,863 |
15 Jul 2024 | USD | 1.8 | 1.8 | 1.72 | 1.74 | 1.74 | -0.05 (-2.79%) | 36,834 |
12 Jul 2024 | USD | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | +0.025 (+1.42%) | 17,205 |
11 Jul 2024 | USD | 1.765 | 1.765 | 1.765 | 1.765 | 1.765 | -0.005 (-0.28%) | 5,941 |
10 Jul 2024 | USD | 1.74 | 1.77 | 1.74 | 1.77 | 1.77 | +0.01 (+0.57%) | 16,509 |
9 Jul 2024 | USD | 1.77 | 1.78 | 1.727 | 1.76 | 1.76 | -0.02 (-1.12%) | 4,821 |
8 Jul 2024 | USD | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | +0.01 (+0.56%) | 6,325 |
5 Jul 2024 | USD | 1.87 | 1.87 | 1.75 | 1.77 | 1.77 | -0.02 (-1.12%) | 1,278 |