Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 0.8582 | 0.9164 | 0.8563 | 0.8856 | 0.8856 | +0.045 (+5.32%) | 2,738,401 |
14 Aug 2024 | USD | 0.9129 | 0.92 | 0.83 | 0.8409 | 0.8409 | -0.056 (-6.21%) | 2,713,889 |
13 Aug 2024 | USD | 0.88 | 0.9469 | 0.87 | 0.8966 | 0.8966 | +0.043 (+5.03%) | 3,106,931 |
12 Aug 2024 | USD | 0.82 | 0.9166 | 0.8176 | 0.8537 | 0.8537 | +0.064 (+8.04%) | 4,892,603 |
9 Aug 2024 | USD | 0.82 | 0.82 | 0.756 | 0.7902 | 0.7902 | -0.04 (-4.85%) | 3,497,220 |
8 Aug 2024 | USD | 0.7978 | 0.8423 | 0.7778 | 0.8305 | 0.8305 | +0.053 (+6.78%) | 3,394,514 |
7 Aug 2024 | USD | 0.87 | 0.9 | 0.7778 | 0.7778 | 0.7778 | -0.068 (-8.08%) | 3,424,666 |
6 Aug 2024 | USD | 0.86 | 0.8959 | 0.8112 | 0.8462 | 0.8462 | +0.05 (+6.29%) | 3,900,426 |
5 Aug 2024 | USD | 0.7663 | 0.8374 | 0.75 | 0.7961 | 0.7961 | -0.101 (-11.27%) | 7,642,933 |
2 Aug 2024 | USD | 0.91 | 0.9262 | 0.89 | 0.8972 | 0.8972 | -0.051 (-5.36%) | 6,838,242 |
1 Aug 2024 | USD | 1.03 | 1.04 | 0.9352 | 0.948 | 0.948 | -0.082 (-7.96%) | 10,585,790 |
31 Jul 2024 | USD | 1 | 1.06 | 0.9953 | 1.03 | 1.03 | +0.04 (+4.00%) | 2,118,940 |
30 Jul 2024 | USD | 1.02 | 1.05 | 0.9841 | 0.9904 | 0.9904 | -0.04 (-3.84%) | 6,757,737 |
29 Jul 2024 | USD | 1.07 | 1.1 | 1.02 | 1.03 | 1.03 | -0.04 (-3.74%) | 2,232,624 |
26 Jul 2024 | USD | 1.06 | 1.07 | 1.01 | 1.07 | 1.07 | +0.03 (+2.88%) | 3,081,766 |
25 Jul 2024 | USD | 1.04 | 1.1 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 4,099,082 |
24 Jul 2024 | USD | 1.1 | 1.125 | 1.02 | 1.02 | 1.02 | -0.1 (-8.93%) | 3,054,038 |
23 Jul 2024 | USD | 1.04 | 1.12 | 1.035 | 1.12 | 1.12 | +0.07 (+6.67%) | 3,220,493 |
22 Jul 2024 | USD | 1.07 | 1.08 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 3,791,547 |
19 Jul 2024 | USD | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -0.05 (-4.59%) | 3,794,835 |
18 Jul 2024 | USD | 1.2 | 1.21 | 1.07 | 1.09 | 1.09 | -0.08 (-6.84%) | 4,618,866 |
17 Jul 2024 | USD | 1.25 | 1.28 | 1.14 | 1.17 | 1.17 | -0.11 (-8.59%) | 7,611,545 |
16 Jul 2024 | USD | 1.19 | 1.29 | 1.13 | 1.28 | 1.28 | +0.09 (+7.56%) | 7,465,830 |
15 Jul 2024 | USD | 1.09 | 1.23 | 1.09 | 1.19 | 1.19 | +0.11 (+10.19%) | 10,114,020 |
12 Jul 2024 | USD | 1.03 | 1.11 | 1.03 | 1.08 | 1.08 | +0.06 (+5.88%) | 8,317,708 |
11 Jul 2024 | USD | 1.145 | 1.15 | 0.992 | 1.02 | 1.02 | -0.06 (-5.56%) | 14,938,820 |
10 Jul 2024 | USD | 1.04 | 1.4 | 1.01 | 1.08 | 1.08 | +0.04 (+3.85%) | 34,629,512 |
9 Jul 2024 | USD | 1.06 | 1.06 | 0.995 | 1.04 | 1.04 | 0.0 (0.0%) | 2,941,612 |
8 Jul 2024 | USD | 1 | 1.06 | 1 | 1.04 | 1.04 | +0.048 (+4.84%) | 4,371,310 |
5 Jul 2024 | USD | 0.96 | 1.02 | 0.9455 | 0.992 | 0.992 | +0.032 (+3.33%) | 3,065,785 |