Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2024 | USD | 1.2 | 1.2 | 1.13 | 1.16 | 1.16 | +0.025 (+2.20%) | 31,000 |
15 Aug 2024 | USD | 1.12 | 1.15 | 1.12 | 1.135 | 1.135 | +0.025 (+2.25%) | 37,100 |
14 Aug 2024 | USD | 1.095 | 1.11 | 1.095 | 1.11 | 1.11 | +0.01 (+0.91%) | 9,200 |
13 Aug 2024 | USD | 1.069 | 1.11 | 1.069 | 1.1 | 1.1 | +0.041 (+3.87%) | 23,000 |
12 Aug 2024 | USD | 0.999 | 1.059 | 0.999 | 1.059 | 1.059 | +0.012 (+1.15%) | 14,200 |
9 Aug 2024 | USD | 1.02 | 1.06 | 1.02 | 1.047 | 1.047 | +0.025 (+2.45%) | 10,900 |
8 Aug 2024 | USD | 1.012 | 1.044 | 1.012 | 1.022 | 1.022 | -0.05 (-4.66%) | 30,500 |
7 Aug 2024 | USD | 1.09 | 1.101 | 1.072 | 1.072 | 1.072 | -0.022 (-2.01%) | 1,800 |
6 Aug 2024 | USD | 1.097 | 1.097 | 1.07 | 1.094 | 1.094 | +0.044 (+4.19%) | 2,800 |
5 Aug 2024 | USD | 0.944 | 1.09 | 0.753 | 1.05 | 1.05 | -0.05 (-4.55%) | 21,400 |
2 Aug 2024 | USD | 1.125 | 1.125 | 1.097 | 1.1 | 1.1 | -0.06 (-5.17%) | 1,900 |
1 Aug 2024 | USD | 1.14 | 1.16 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 3,200 |
31 Jul 2024 | USD | 1.14 | 1.154 | 1.13 | 1.15 | 1.15 | +0.01 (+0.88%) | 7,300 |
30 Jul 2024 | USD | 1.16 | 1.17 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 4,400 |
29 Jul 2024 | USD | 1.13 | 1.17 | 1.13 | 1.16 | 1.16 | -0.01 (-0.85%) | 14,500 |
26 Jul 2024 | USD | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.008 (+0.69%) | 7,200 |
25 Jul 2024 | USD | 1.15 | 1.162 | 1.15 | 1.162 | 1.162 | +0.012 (+1.04%) | 8,100 |
24 Jul 2024 | USD | 1.165 | 1.165 | 1.15 | 1.15 | 1.15 | -0.025 (-2.13%) | 2,300 |
23 Jul 2024 | USD | 0.944 | 1.175 | 0.944 | 1.175 | 1.175 | +0.015 (+1.29%) | 17,200 |
22 Jul 2024 | USD | 1.15 | 1.163 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 9,100 |
19 Jul 2024 | USD | 0.99 | 1.16 | 0.99 | 1.16 | 1.16 | +0.02 (+1.75%) | 8,600 |
18 Jul 2024 | USD | 1.14 | 1.15 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 10,800 |
17 Jul 2024 | USD | 1.18 | 1.18 | 1.11 | 1.14 | 1.14 | -0.045 (-3.80%) | 16,300 |
16 Jul 2024 | USD | 1.18 | 1.2 | 1.11 | 1.185 | 1.185 | -0.005 (-0.42%) | 8,300 |
15 Jul 2024 | USD | 1.18 | 1.21 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 14,500 |
12 Jul 2024 | USD | 1.185 | 1.2 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 13,300 |
11 Jul 2024 | USD | 1.175 | 1.2 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 21,500 |
10 Jul 2024 | USD | 1.135 | 1.19 | 1.13 | 1.19 | 1.19 | +0.067 (+5.97%) | 6,500 |
9 Jul 2024 | USD | 1.1 | 1.123 | 1.1 | 1.123 | 1.123 | +0.017 (+1.54%) | 6,800 |
8 Jul 2024 | USD | 1.093 | 1.115 | 1.09 | 1.106 | 1.106 | +0.006 (+0.55%) | 26,700 |