Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 1.5 | 1.57 | 1.45 | 1.56 | 1.56 | +0.09 (+6.12%) | 138,386 |
14 Aug 2024 | USD | 1.32 | 1.47 | 1.32 | 1.47 | 1.47 | +0.09 (+6.52%) | 198,273 |
13 Aug 2024 | USD | 1.31 | 1.41 | 1.31 | 1.38 | 1.38 | +0.04 (+2.99%) | 267,952 |
12 Aug 2024 | USD | 1.34 | 1.35 | 1.31 | 1.34 | 1.34 | -0.01 (-0.74%) | 61,246 |
9 Aug 2024 | USD | 1.35 | 1.36 | 1.335 | 1.35 | 1.35 | 0.0 (0.0%) | 59,778 |
8 Aug 2024 | USD | 1.35 | 1.36 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 79,276 |
7 Aug 2024 | USD | 1.38 | 1.39 | 1.33 | 1.35 | 1.35 | -0.03 (-2.17%) | 83,044 |
6 Aug 2024 | USD | 1.385 | 1.4 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 72,886 |
5 Aug 2024 | USD | 1.39 | 1.42 | 1.38 | 1.39 | 1.39 | -0.05 (-3.47%) | 110,445 |
2 Aug 2024 | USD | 1.46 | 1.46 | 1.41 | 1.44 | 1.44 | -0.02 (-1.37%) | 62,578 |
1 Aug 2024 | USD | 1.47 | 1.48 | 1.435 | 1.46 | 1.46 | -0.03 (-2.01%) | 35,363 |
31 Jul 2024 | USD | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 32,138 |
30 Jul 2024 | USD | 1.47 | 1.5 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 43,418 |
29 Jul 2024 | USD | 1.48 | 1.51 | 1.47 | 1.47 | 1.47 | -0.03 (-2%) | 68,771 |
26 Jul 2024 | USD | 1.498 | 1.52 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 78,870 |
25 Jul 2024 | USD | 1.47 | 1.53 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 38,445 |
24 Jul 2024 | USD | 1.5 | 1.52 | 1.4797 | 1.5 | 1.5 | 0.0 (0.0%) | 33,863 |
23 Jul 2024 | USD | 1.48 | 1.52 | 1.48 | 1.5 | 1.5 | 0.0 (0.0%) | 74,951 |
22 Jul 2024 | USD | 1.47 | 1.52 | 1.47 | 1.5 | 1.5 | +0.02 (+1.35%) | 85,813 |
19 Jul 2024 | USD | 1.49 | 1.52 | 1.48 | 1.48 | 1.48 | +0.01 (+0.68%) | 77,001 |
18 Jul 2024 | USD | 1.47 | 1.525 | 1.47 | 1.47 | 1.47 | -0.02 (-1.34%) | 24,926 |
17 Jul 2024 | USD | 1.51 | 1.53 | 1.48 | 1.49 | 1.49 | -0.03 (-1.97%) | 37,681 |
16 Jul 2024 | USD | 1.525 | 1.5351 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 16,444 |
15 Jul 2024 | USD | 1.49 | 1.54 | 1.4824 | 1.52 | 1.52 | +0.04 (+2.70%) | 77,998 |
12 Jul 2024 | USD | 1.55 | 1.56 | 1.48 | 1.48 | 1.48 | -0.03 (-1.99%) | 95,752 |
11 Jul 2024 | USD | 1.51 | 1.565 | 1.49 | 1.51 | 1.51 | +0.05 (+3.42%) | 175,225 |
10 Jul 2024 | USD | 1.5 | 1.52 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 71,533 |
9 Jul 2024 | USD | 1.46 | 1.53 | 1.46 | 1.5 | 1.5 | +0.03 (+2.04%) | 109,231 |
8 Jul 2024 | USD | 1.51 | 1.52 | 1.46 | 1.47 | 1.47 | -0.03 (-2%) | 123,601 |
5 Jul 2024 | USD | 1.48 | 1.54 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 262,196 |