Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Aug 2024 | USD | 1.55 | 1.602 | 1.55 | 1.602 | 1.602 | -0.048 (-2.91%) | 132,171 |
15 Aug 2024 | USD | 1.575 | 1.65 | 1.575 | 1.65 | 1.65 | +0.045 (+2.80%) | 229,100 |
14 Aug 2024 | USD | 1.84 | 1.84 | 1.55 | 1.605 | 1.605 | -0.045 (-2.73%) | 142,200 |
13 Aug 2024 | USD | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | +0.01 (+0.61%) | 157,900 |
12 Aug 2024 | USD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | 0.0 (0.0%) | 112,500 |
9 Aug 2024 | USD | 1.64 | 1.64 | 1.64 | 1.64 | 1.64 | +0.09 (+5.81%) | 137,800 |
8 Aug 2024 | USD | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.01 (+0.65%) | 361,068 |
7 Aug 2024 | USD | 1.58 | 1.62 | 1.54 | 1.54 | 1.54 | -0.07 (-4.35%) | 204,600 |
6 Aug 2024 | USD | 1.61 | 1.61 | 1.52 | 1.61 | 1.61 | 0.0 (0.0%) | 211,000 |
5 Aug 2024 | USD | 1.515 | 1.62 | 1.515 | 1.61 | 1.61 | +0.029 (+1.83%) | 3,386,600 |
2 Aug 2024 | USD | 1.67 | 1.67 | 1.431 | 1.581 | 1.581 | -0.089 (-5.33%) | 425,400 |
1 Aug 2024 | USD | 1.76 | 1.76 | 1.64 | 1.67 | 1.67 | +0.09 (+5.70%) | 739,100 |
31 Jul 2024 | USD | 1.6 | 1.69 | 1.575 | 1.58 | 1.58 | +0.045 (+2.93%) | 227,777 |
30 Jul 2024 | USD | 1.58 | 1.58 | 1.5205 | 1.535 | 1.535 | -0.08 (-4.95%) | 273,761 |
29 Jul 2024 | USD | 1.65 | 1.65 | 1.61 | 1.615 | 1.615 | -0.065 (-3.87%) | 259,736 |
26 Jul 2024 | USD | 1.8199 | 1.8199 | 1.68 | 1.68 | 1.68 | -0.09 (-5.08%) | 269,931 |
25 Jul 2024 | USD | 1.77 | 1.78 | 1.74 | 1.77 | 1.77 | +0.054 (+3.15%) | 366,100 |
24 Jul 2024 | USD | 1.6 | 1.735 | 1.6 | 1.716 | 1.716 | +0.164 (+10.57%) | 420,300 |
23 Jul 2024 | USD | 1.59 | 1.59 | 1.54 | 1.552 | 1.552 | -0.008 (-0.51%) | 301,800 |
22 Jul 2024 | USD | 1.51 | 1.56 | 1.51 | 1.56 | 1.56 | +0.2 (+14.71%) | 466,900 |
19 Jul 2024 | USD | 1.429 | 1.429 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 736,800 |
18 Jul 2024 | USD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 283,200 |
17 Jul 2024 | USD | 1.45 | 1.46 | 1.41 | 1.43 | 1.43 | +0.045 (+3.25%) | 863,000 |
16 Jul 2024 | USD | 1.36 | 1.41 | 1.356 | 1.385 | 1.385 | +0.037 (+2.74%) | 818,500 |
15 Jul 2024 | USD | 1.37 | 1.37 | 1.348 | 1.348 | 1.348 | -0.026 (-1.89%) | 363,200 |
12 Jul 2024 | USD | 1.36 | 1.39 | 1.355 | 1.374 | 1.374 | +0.014 (+1.03%) | 621,658 |
11 Jul 2024 | USD | 1.39 | 1.39 | 1.354 | 1.36 | 1.36 | -0.004 (-0.29%) | 451,400 |
10 Jul 2024 | USD | 1.358 | 1.364 | 1.358 | 1.364 | 1.364 | +0.044 (+3.33%) | 343,800 |
9 Jul 2024 | USD | 1.36 | 1.36 | 1.304 | 1.32 | 1.32 | -0.04 (-2.94%) | 234,100 |
8 Jul 2024 | USD | 1.35 | 1.38 | 1.35 | 1.36 | 1.36 | +0.14 (+11.48%) | 530,500 |