Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 0.597 | 0.635 | 0.561 | 0.582 | 0.582 | +0.019 (+3.37%) | 29,100 |
14 Aug 2024 | USD | 0.61 | 0.614 | 0.563 | 0.563 | 0.563 | -0.042 (-6.94%) | 34,400 |
13 Aug 2024 | USD | 0.581 | 0.62 | 0.571 | 0.605 | 0.605 | -0.005 (-0.82%) | 7,800 |
12 Aug 2024 | USD | 0.62 | 0.64 | 0.597 | 0.61 | 0.61 | +0.012 (+2.01%) | 26,500 |
9 Aug 2024 | USD | 0.57 | 0.64 | 0.56 | 0.598 | 0.598 | +0.008 (+1.36%) | 26,600 |
8 Aug 2024 | USD | 0.569 | 0.6 | 0.56 | 0.59 | 0.59 | +0.012 (+2.08%) | 17,900 |
7 Aug 2024 | USD | 0.599 | 0.626 | 0.56 | 0.578 | 0.578 | +0.008 (+1.40%) | 16,100 |
6 Aug 2024 | USD | 0.552 | 0.598 | 0.552 | 0.57 | 0.57 | +0.011 (+1.97%) | 10,800 |
5 Aug 2024 | USD | 0.57 | 0.598 | 0.54 | 0.559 | 0.559 | -0.003 (-0.53%) | 60,600 |
2 Aug 2024 | USD | 0.627 | 0.627 | 0.551 | 0.562 | 0.562 | -0.04 (-6.64%) | 21,600 |
1 Aug 2024 | USD | 0.609 | 0.609 | 0.6 | 0.602 | 0.602 | +0.002 (+0.33%) | 35,700 |
31 Jul 2024 | USD | 0.639 | 0.641 | 0.6 | 0.6 | 0.6 | -0.011 (-1.80%) | 32,000 |
30 Jul 2024 | USD | 0.62 | 0.679 | 0.611 | 0.611 | 0.611 | -0.01 (-1.61%) | 64,600 |
29 Jul 2024 | USD | 0.633 | 0.642 | 0.615 | 0.621 | 0.621 | -0.021 (-3.27%) | 45,500 |
26 Jul 2024 | USD | 0.7 | 0.7 | 0.61 | 0.642 | 0.642 | -0.038 (-5.59%) | 180,800 |
25 Jul 2024 | USD | 0.67 | 0.706 | 0.66 | 0.68 | 0.68 | +0.015 (+2.26%) | 48,900 |
24 Jul 2024 | USD | 0.72 | 0.73 | 0.655 | 0.665 | 0.665 | -0.045 (-6.34%) | 96,800 |
23 Jul 2024 | USD | 0.681 | 0.73 | 0.68 | 0.71 | 0.71 | +0.017 (+2.45%) | 71,000 |
22 Jul 2024 | USD | 0.699 | 0.727 | 0.68 | 0.693 | 0.693 | +0.007 (+1.02%) | 62,200 |
19 Jul 2024 | USD | 0.7 | 0.748 | 0.682 | 0.686 | 0.686 | -0.009 (-1.29%) | 55,400 |
18 Jul 2024 | USD | 0.7 | 0.74 | 0.695 | 0.695 | 0.695 | -0.015 (-2.11%) | 44,600 |
17 Jul 2024 | USD | 0.74 | 0.75 | 0.7 | 0.71 | 0.71 | -0.02 (-2.74%) | 109,500 |
16 Jul 2024 | USD | 0.68 | 0.75 | 0.68 | 0.73 | 0.73 | +0.01 (+1.39%) | 110,800 |
15 Jul 2024 | USD | 0.699 | 0.749 | 0.68 | 0.72 | 0.72 | -0.001 (-0.14%) | 123,100 |
12 Jul 2024 | USD | 0.742 | 0.76 | 0.701 | 0.721 | 0.721 | -0.042 (-5.50%) | 138,500 |
11 Jul 2024 | USD | 0.82 | 0.828 | 0.75 | 0.763 | 0.763 | -0.067 (-8.07%) | 257,200 |
10 Jul 2024 | USD | 0.72 | 0.83 | 0.71 | 0.83 | 0.83 | +0.07 (+9.21%) | 1,165,700 |
9 Jul 2024 | USD | 0.58 | 0.761 | 0.565 | 0.76 | 0.76 | +0.1 (+15.15%) | 2,242,000 |
8 Jul 2024 | USD | 0.75 | 0.787 | 0.64 | 0.66 | 0.66 | +0.053 (+8.73%) | 23,152,300 |
5 Jul 2024 | USD | 0.561 | 0.63 | 0.56 | 0.607 | 0.607 | +0.046 (+8.20%) | 77,700 |