Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2024 | USD | 0.687 | 0.75 | 0.67 | 0.714 | 0.714 | +0.064 (+9.85%) | 80,600 |
19 Aug 2024 | USD | 0.61 | 0.66 | 0.6 | 0.65 | 0.65 | +0.058 (+9.80%) | 119,400 |
16 Aug 2024 | USD | 0.61 | 0.658 | 0.59 | 0.592 | 0.592 | -0.008 (-1.33%) | 27,200 |
15 Aug 2024 | USD | 0.64 | 0.688 | 0.6 | 0.6 | 0.6 | -0.01 (-1.64%) | 44,800 |
14 Aug 2024 | USD | 0.7 | 0.714 | 0.594 | 0.61 | 0.61 | -0.059 (-8.82%) | 137,100 |
13 Aug 2024 | USD | 0.64 | 0.701 | 0.64 | 0.669 | 0.669 | +0.059 (+9.67%) | 111,500 |
12 Aug 2024 | USD | 0.536 | 0.669 | 0.523 | 0.61 | 0.61 | +0.106 (+21.03%) | 195,200 |
9 Aug 2024 | USD | 0.52 | 0.6 | 0.504 | 0.504 | 0.504 | -0.006 (-1.18%) | 135,500 |
8 Aug 2024 | USD | 0.73 | 0.8 | 0.51 | 0.51 | 0.51 | -0.22 (-30.14%) | 314,500 |
7 Aug 2024 | USD | 1.16 | 1.16 | 0.721 | 0.73 | 0.73 | -0.48 (-39.67%) | 367,000 |
6 Aug 2024 | USD | 1.23 | 1.27 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 79,700 |
5 Aug 2024 | USD | 1.22 | 1.25 | 1.2 | 1.22 | 1.22 | -0.06 (-4.69%) | 65,200 |
2 Aug 2024 | USD | 1.42 | 1.42 | 1.24 | 1.28 | 1.28 | -0.14 (-9.86%) | 83,400 |
1 Aug 2024 | USD | 1.38 | 1.43 | 1.38 | 1.42 | 1.42 | 0.0 (0.0%) | 24,000 |
31 Jul 2024 | USD | 1.42 | 1.447 | 1.35 | 1.42 | 1.42 | -0.01 (-0.70%) | 63,800 |
30 Jul 2024 | USD | 1.4 | 1.47 | 1.39 | 1.43 | 1.43 | +0.04 (+2.88%) | 36,200 |
29 Jul 2024 | USD | 1.45 | 1.45 | 1.35 | 1.39 | 1.39 | -0.032 (-2.25%) | 22,300 |
26 Jul 2024 | USD | 1.35 | 1.43 | 1.35 | 1.422 | 1.422 | +0.062 (+4.56%) | 32,100 |
25 Jul 2024 | USD | 1.39 | 1.4 | 1.359 | 1.36 | 1.36 | -0.03 (-2.16%) | 36,800 |
24 Jul 2024 | USD | 1.42 | 1.42 | 1.37 | 1.39 | 1.39 | -0.005 (-0.36%) | 21,900 |
23 Jul 2024 | USD | 1.44 | 1.44 | 1.38 | 1.395 | 1.395 | -0.015 (-1.06%) | 18,600 |
22 Jul 2024 | USD | 1.39 | 1.42 | 1.361 | 1.41 | 1.41 | +0.04 (+2.92%) | 28,300 |
19 Jul 2024 | USD | 1.43 | 1.47 | 1.36 | 1.37 | 1.37 | -0.06 (-4.20%) | 55,400 |
18 Jul 2024 | USD | 1.4 | 1.46 | 1.351 | 1.43 | 1.43 | +0.03 (+2.14%) | 35,100 |
17 Jul 2024 | USD | 1.3 | 1.44 | 1.3 | 1.4 | 1.4 | +0.1 (+7.69%) | 133,200 |
16 Jul 2024 | USD | 1.17 | 1.43 | 1.17 | 1.3 | 1.3 | +0.13 (+11.11%) | 131,400 |
15 Jul 2024 | USD | 1.15 | 1.181 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 81,800 |
12 Jul 2024 | USD | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 72,600 |
11 Jul 2024 | USD | 1.12 | 1.184 | 1.12 | 1.14 | 1.14 | +0.02 (+1.79%) | 83,200 |
10 Jul 2024 | USD | 1.1 | 1.159 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 18,200 |