Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2024 | USD | 1.41 | 1.49 | 1.3866 | 1.47 | 1.47 | +0.09 (+6.52%) | 81,232 |
19 Aug 2024 | USD | 1.38 | 1.41 | 1.34 | 1.38 | 1.38 | 0.0 (0.0%) | 66,987 |
16 Aug 2024 | USD | 1.37 | 1.4 | 1.27 | 1.38 | 1.38 | +0.03 (+2.22%) | 80,616 |
15 Aug 2024 | USD | 1.36 | 1.405 | 1.23 | 1.35 | 1.35 | 0.0 (0.0%) | 91,971 |
14 Aug 2024 | USD | 1.38 | 1.4 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 29,365 |
13 Aug 2024 | USD | 1.385 | 1.4 | 1.34 | 1.38 | 1.38 | +0.02 (+1.47%) | 29,497 |
12 Aug 2024 | USD | 1.4 | 1.4 | 1.33 | 1.36 | 1.36 | -0.02 (-1.45%) | 52,309 |
9 Aug 2024 | USD | 1.44 | 1.44 | 1.36 | 1.38 | 1.38 | +0.04 (+2.99%) | 65,990 |
8 Aug 2024 | USD | 1.38 | 1.4694 | 1.34 | 1.34 | 1.34 | -0.07 (-4.96%) | 37,622 |
7 Aug 2024 | USD | 1.48 | 1.49 | 1.38 | 1.41 | 1.41 | -0.03 (-2.08%) | 59,573 |
6 Aug 2024 | USD | 1.39 | 1.46 | 1.35 | 1.44 | 1.44 | +0.06 (+4.35%) | 47,244 |
5 Aug 2024 | USD | 1.4 | 1.475 | 1.35 | 1.38 | 1.38 | -0.09 (-6.12%) | 45,827 |
2 Aug 2024 | USD | 1.48 | 1.54 | 1.41 | 1.47 | 1.47 | -0.05 (-3.29%) | 64,605 |
1 Aug 2024 | USD | 1.56 | 1.56 | 1.48 | 1.52 | 1.52 | +0.02 (+1.33%) | 47,690 |
31 Jul 2024 | USD | 1.55 | 1.56 | 1.49 | 1.5 | 1.5 | -0.05 (-3.23%) | 61,142 |
30 Jul 2024 | USD | 1.54 | 1.57 | 1.47 | 1.55 | 1.55 | +0.01 (+0.65%) | 55,523 |
29 Jul 2024 | USD | 1.54 | 1.59 | 1.46 | 1.54 | 1.54 | +0.01 (+0.65%) | 39,134 |
26 Jul 2024 | USD | 1.53 | 1.57 | 1.46 | 1.53 | 1.53 | 0.0 (0.0%) | 87,651 |
25 Jul 2024 | USD | 1.5 | 1.56 | 1.46 | 1.53 | 1.53 | +0.01 (+0.66%) | 48,225 |
24 Jul 2024 | USD | 1.48 | 1.53 | 1.47 | 1.52 | 1.52 | +0.07 (+4.83%) | 46,130 |
23 Jul 2024 | USD | 1.51 | 1.58 | 1.45 | 1.45 | 1.45 | -0.08 (-5.23%) | 46,933 |
22 Jul 2024 | USD | 1.54 | 1.5925 | 1.5175 | 1.53 | 1.53 | +0.01 (+0.66%) | 32,708 |
19 Jul 2024 | USD | 1.57 | 1.6182 | 1.51 | 1.52 | 1.52 | -0.07 (-4.40%) | 50,892 |
18 Jul 2024 | USD | 1.6 | 1.68 | 1.58 | 1.59 | 1.59 | 0.0 (0.0%) | 79,896 |
17 Jul 2024 | USD | 1.68 | 1.68 | 1.59 | 1.59 | 1.59 | -0.09 (-5.36%) | 56,799 |
16 Jul 2024 | USD | 1.63 | 1.72 | 1.63 | 1.68 | 1.68 | +0.02 (+1.20%) | 113,987 |
15 Jul 2024 | USD | 1.59 | 1.69 | 1.5853 | 1.66 | 1.66 | +0.03 (+1.84%) | 87,617 |
12 Jul 2024 | USD | 1.74 | 1.74 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 68,744 |
11 Jul 2024 | USD | 1.58 | 1.66 | 1.56 | 1.64 | 1.64 | +0.02 (+1.23%) | 37,812 |
10 Jul 2024 | USD | 1.69 | 1.69 | 1.58 | 1.62 | 1.62 | -0.05 (-2.99%) | 39,612 |