Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2024 | USD | 0.697 | 0.76 | 0.697 | 0.725 | 0.725 | +0.025 (+3.57%) | 13,300 |
19 Aug 2024 | USD | 0.69 | 0.7 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 7,100 |
16 Aug 2024 | USD | 0.7 | 0.72 | 0.69 | 0.69 | 0.69 | -0.01 (-1.43%) | 11,744 |
15 Aug 2024 | USD | 0.702 | 0.702 | 0.7 | 0.7 | 0.7 | -0.032 (-4.37%) | 100,800 |
14 Aug 2024 | USD | 0.76 | 0.76 | 0.72 | 0.732 | 0.732 | -0.006 (-0.81%) | 9,900 |
13 Aug 2024 | USD | 0.72 | 0.76 | 0.703 | 0.738 | 0.738 | +0.018 (+2.50%) | 40,700 |
12 Aug 2024 | USD | 0.804 | 0.804 | 0.72 | 0.72 | 0.72 | -0.043 (-5.64%) | 14,700 |
9 Aug 2024 | USD | 0.748 | 0.767 | 0.73 | 0.763 | 0.763 | +0.034 (+4.66%) | 14,900 |
8 Aug 2024 | USD | 0.732 | 0.748 | 0.72 | 0.729 | 0.729 | -0.012 (-1.62%) | 17,700 |
7 Aug 2024 | USD | 0.787 | 0.788 | 0.71 | 0.741 | 0.741 | -0.003 (-0.40%) | 68,000 |
6 Aug 2024 | USD | 0.844 | 0.844 | 0.736 | 0.744 | 0.744 | -0.12 (-13.89%) | 168,600 |
5 Aug 2024 | USD | 0.92 | 0.92 | 0.814 | 0.864 | 0.864 | +0.034 (+4.10%) | 6,000 |
2 Aug 2024 | USD | 0.82 | 0.928 | 0.811 | 0.83 | 0.83 | -0.11 (-11.70%) | 9,300 |
1 Aug 2024 | USD | 0.727 | 0.94 | 0.727 | 0.94 | 0.94 | +0.02 (+2.17%) | 8,600 |
31 Jul 2024 | USD | 0.872 | 0.924 | 0.855 | 0.92 | 0.92 | +0.052 (+5.99%) | 40,500 |
30 Jul 2024 | USD | 0.87 | 0.94 | 0.8 | 0.868 | 0.868 | -0.025 (-2.80%) | 30,800 |
29 Jul 2024 | USD | 0.945 | 0.945 | 0.893 | 0.893 | 0.893 | -0.027 (-2.93%) | 22,300 |
26 Jul 2024 | USD | 0.95 | 0.95 | 0.9 | 0.92 | 0.92 | +0.02 (+2.22%) | 21,900 |
25 Jul 2024 | USD | 1 | 1 | 0.9 | 0.9 | 0.9 | -0.011 (-1.21%) | 15,400 |
24 Jul 2024 | USD | 0.9 | 0.943 | 0.85 | 0.911 | 0.911 | +0.018 (+2.02%) | 81,900 |
23 Jul 2024 | USD | 1 | 1 | 0.89 | 0.893 | 0.893 | -0.027 (-2.93%) | 53,900 |
22 Jul 2024 | USD | 1.02 | 1.02 | 0.87 | 0.92 | 0.92 | -0.112 (-10.85%) | 184,300 |
19 Jul 2024 | USD | 1.025 | 1.032 | 1 | 1.032 | 1.032 | +0.032 (+3.20%) | 24,600 |
18 Jul 2024 | USD | 1.05 | 1.05 | 1 | 1 | 1 | -0.02 (-1.96%) | 57,900 |
17 Jul 2024 | USD | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -0.02 (-1.92%) | 161,200 |
16 Jul 2024 | USD | 1.1 | 1.1 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 60,500 |
15 Jul 2024 | USD | 1.03 | 1.09 | 1.02 | 1.08 | 1.08 | +0.06 (+5.88%) | 169,300 |
12 Jul 2024 | USD | 1.03 | 1.03 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 60,800 |
11 Jul 2024 | USD | 0.912 | 1.04 | 0.906 | 1.03 | 1.03 | +0.17 (+19.77%) | 246,800 |
10 Jul 2024 | USD | 0.898 | 0.929 | 0.783 | 0.86 | 0.86 | -0.075 (-8.02%) | 229,200 |