Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 1.42 | 1.46 | 1.4041 | 1.43 | 1.43 | +0.05 (+3.62%) | 354,319 |
14 Aug 2024 | USD | 1.45 | 1.465 | 1.38 | 1.38 | 1.38 | -0.07 (-4.83%) | 549,260 |
13 Aug 2024 | USD | 1.49 | 1.49 | 1.35 | 1.45 | 1.45 | -0.035 (-2.36%) | 1,136,477 |
12 Aug 2024 | USD | 1.5 | 1.52 | 1.48 | 1.485 | 1.485 | -0.02 (-1.33%) | 293,328 |
9 Aug 2024 | USD | 1.5 | 1.55 | 1.44 | 1.505 | 1.505 | -0.115 (-7.10%) | 1,006,467 |
8 Aug 2024 | USD | 1.57 | 1.655 | 1.555 | 1.62 | 1.62 | +0.05 (+3.18%) | 686,017 |
7 Aug 2024 | USD | 1.6 | 1.64 | 1.555 | 1.57 | 1.57 | -0.01 (-0.63%) | 336,954 |
6 Aug 2024 | USD | 1.58 | 1.65 | 1.5201 | 1.58 | 1.58 | +0.03 (+1.94%) | 586,543 |
5 Aug 2024 | USD | 1.55 | 1.6 | 1.52 | 1.55 | 1.55 | -0.09 (-5.49%) | 560,692 |
2 Aug 2024 | USD | 1.7 | 1.705 | 1.62 | 1.64 | 1.64 | -0.11 (-6.29%) | 690,594 |
1 Aug 2024 | USD | 1.83 | 1.83 | 1.7 | 1.75 | 1.75 | -0.07 (-3.85%) | 590,799 |
31 Jul 2024 | USD | 1.84 | 1.89 | 1.8 | 1.82 | 1.82 | -0.03 (-1.62%) | 546,734 |
30 Jul 2024 | USD | 1.84 | 1.89 | 1.83 | 1.85 | 1.85 | -0.01 (-0.54%) | 385,408 |
29 Jul 2024 | USD | 1.92 | 1.92 | 1.83 | 1.86 | 1.86 | -0.05 (-2.62%) | 377,622 |
26 Jul 2024 | USD | 1.91 | 1.9718 | 1.86 | 1.91 | 1.91 | 0.0 (0.0%) | 625,351 |
25 Jul 2024 | USD | 1.77 | 1.91 | 1.75 | 1.91 | 1.91 | +0.15 (+8.52%) | 879,014 |
24 Jul 2024 | USD | 1.8 | 1.81 | 1.72 | 1.76 | 1.76 | -0.05 (-2.76%) | 576,859 |
23 Jul 2024 | USD | 1.72 | 1.81 | 1.71 | 1.81 | 1.81 | +0.08 (+4.62%) | 541,650 |
22 Jul 2024 | USD | 1.71 | 1.75 | 1.65 | 1.73 | 1.73 | +0.03 (+1.76%) | 578,950 |
19 Jul 2024 | USD | 1.76 | 1.76 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 357,107 |
18 Jul 2024 | USD | 1.8 | 1.84 | 1.72 | 1.74 | 1.74 | -0.05 (-2.79%) | 595,631 |
17 Jul 2024 | USD | 1.79 | 1.91 | 1.75 | 1.79 | 1.79 | -0.06 (-3.24%) | 908,143 |
16 Jul 2024 | USD | 1.92 | 1.93 | 1.77 | 1.85 | 1.85 | -0.06 (-3.14%) | 1,418,945 |
15 Jul 2024 | USD | 1.82 | 2.05 | 1.795 | 1.91 | 1.91 | +0.25 (+15.06%) | 5,014,969 |
12 Jul 2024 | USD | 1.63 | 1.67 | 1.61 | 1.66 | 1.66 | +0.04 (+2.47%) | 628,209 |
11 Jul 2024 | USD | 1.57 | 1.62 | 1.57 | 1.62 | 1.62 | +0.06 (+3.85%) | 749,403 |
10 Jul 2024 | USD | 1.58 | 1.585 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 557,656 |
9 Jul 2024 | USD | 1.61 | 1.63 | 1.55 | 1.59 | 1.59 | 0.0 (0.0%) | 650,906 |
8 Jul 2024 | USD | 1.56 | 1.5997 | 1.55 | 1.59 | 1.59 | +0.04 (+2.58%) | 570,895 |
5 Jul 2024 | USD | 1.6 | 1.609 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 663,706 |