Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 0.9291 | 0.9907 | 0.9173 | 0.9477 | 0.9477 | +0.037 (+4.04%) | 5,263,502 |
14 Aug 2024 | USD | 0.88 | 0.9335 | 0.855 | 0.9109 | 0.9109 | +0.018 (+2.06%) | 3,924,497 |
13 Aug 2024 | USD | 0.9137 | 0.9399 | 0.85 | 0.8925 | 0.8925 | -0.036 (-3.87%) | 5,117,263 |
12 Aug 2024 | USD | 0.8308 | 0.9485 | 0.8288 | 0.9284 | 0.9284 | +0.128 (+15.93%) | 7,241,685 |
9 Aug 2024 | USD | 0.8315 | 0.841 | 0.7641 | 0.8008 | 0.8008 | -0.029 (-3.48%) | 2,678,107 |
8 Aug 2024 | USD | 0.83 | 0.84 | 0.7755 | 0.8297 | 0.8297 | +0.017 (+2.08%) | 3,329,467 |
7 Aug 2024 | USD | 0.9 | 0.9001 | 0.811 | 0.8128 | 0.8128 | -0.062 (-7.10%) | 6,803,643 |
6 Aug 2024 | USD | 0.93 | 0.9395 | 0.8743 | 0.8749 | 0.8749 | -0.065 (-6.87%) | 5,519,918 |
5 Aug 2024 | USD | 0.9349 | 0.97 | 0.91 | 0.9394 | 0.9394 | -0.052 (-5.21%) | 3,639,615 |
2 Aug 2024 | USD | 1.06 | 1.06 | 0.9701 | 0.991 | 0.991 | -0.039 (-3.79%) | 6,544,281 |
1 Aug 2024 | USD | 1.05 | 1.08 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 4,286,004 |
31 Jul 2024 | USD | 1.08 | 1.08 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 3,822,562 |
30 Jul 2024 | USD | 1.06 | 1.08 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,657,516 |
29 Jul 2024 | USD | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | 0.0 (0.0%) | 1,784,463 |
26 Jul 2024 | USD | 1.08 | 1.08 | 1.03 | 1.07 | 1.07 | 0.0 (0.0%) | 4,339,270 |
25 Jul 2024 | USD | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | 0.0 (0.0%) | 5,839,445 |
24 Jul 2024 | USD | 1.09 | 1.1302 | 1.055 | 1.07 | 1.07 | -0.03 (-2.73%) | 3,940,326 |
23 Jul 2024 | USD | 1.1 | 1.115 | 1.06 | 1.1 | 1.1 | -0.01 (-0.90%) | 2,465,496 |
22 Jul 2024 | USD | 1.07 | 1.11 | 1.03 | 1.11 | 1.11 | +0.05 (+4.72%) | 2,633,025 |
19 Jul 2024 | USD | 1.08 | 1.1 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 1,318,335 |
18 Jul 2024 | USD | 1.13 | 1.14 | 1.07 | 1.1 | 1.1 | -0.03 (-2.65%) | 2,954,422 |
17 Jul 2024 | USD | 1.17 | 1.17 | 1.105 | 1.13 | 1.13 | -0.03 (-2.59%) | 2,819,500 |
16 Jul 2024 | USD | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 3,700,500 |
15 Jul 2024 | USD | 1.16 | 1.17 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 2,809,044 |
12 Jul 2024 | USD | 1.12 | 1.16 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 3,992,635 |
11 Jul 2024 | USD | 1.1 | 1.14 | 1.07 | 1.13 | 1.13 | +0.05 (+4.63%) | 4,895,303 |
10 Jul 2024 | USD | 1.07 | 1.11 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 2,872,450 |
9 Jul 2024 | USD | 1.03 | 1.06 | 1.025 | 1.05 | 1.05 | 0.0 (0.0%) | 1,437,766 |
8 Jul 2024 | USD | 1.06 | 1.08 | 1.02 | 1.05 | 1.05 | -0.03 (-2.78%) | 1,670,256 |
5 Jul 2024 | USD | 1.09 | 1.09 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 2,329,556 |