Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2024 | USD | 0.81 | 0.83 | 0.81 | 0.83 | 0.83 | +0.021 (+2.60%) | 50,100 |
19 Aug 2024 | USD | 0.81 | 0.824 | 0.8 | 0.809 | 0.809 | -0.001 (-0.12%) | 105,200 |
16 Aug 2024 | USD | 0.825 | 0.83 | 0.8 | 0.81 | 0.81 | -0.017 (-2.06%) | 174,800 |
15 Aug 2024 | USD | 0.8 | 0.83 | 0.791 | 0.827 | 0.827 | +0.036 (+4.55%) | 66,600 |
14 Aug 2024 | USD | 0.807 | 0.807 | 0.785 | 0.791 | 0.791 | -0.003 (-0.38%) | 101,300 |
13 Aug 2024 | USD | 0.791 | 0.8 | 0.783 | 0.794 | 0.794 | +0.021 (+2.72%) | 76,400 |
12 Aug 2024 | USD | 0.804 | 0.82 | 0.773 | 0.773 | 0.773 | -0.037 (-4.57%) | 178,800 |
9 Aug 2024 | USD | 0.808 | 0.83 | 0.788 | 0.81 | 0.81 | -0.003 (-0.37%) | 128,900 |
8 Aug 2024 | USD | 0.79 | 0.814 | 0.788 | 0.813 | 0.813 | +0.023 (+2.91%) | 48,200 |
7 Aug 2024 | USD | 0.79 | 0.801 | 0.78 | 0.79 | 0.79 | -0.033 (-4.01%) | 58,600 |
6 Aug 2024 | USD | 0.84 | 0.84 | 0.79 | 0.823 | 0.823 | +0.003 (+0.37%) | 180,500 |
5 Aug 2024 | USD | 0.794 | 0.83 | 0.712 | 0.82 | 0.82 | -0.02 (-2.38%) | 330,100 |
2 Aug 2024 | USD | 0.86 | 0.87 | 0.8 | 0.84 | 0.84 | -0.015 (-1.75%) | 167,000 |
1 Aug 2024 | USD | 0.88 | 0.9 | 0.855 | 0.855 | 0.855 | -0.015 (-1.72%) | 247,900 |
31 Jul 2024 | USD | 0.957 | 0.957 | 0.853 | 0.87 | 0.87 | +0.01 (+1.16%) | 33,300 |
30 Jul 2024 | USD | 0.8 | 0.877 | 0.8 | 0.86 | 0.86 | +0.012 (+1.42%) | 52,700 |
29 Jul 2024 | USD | 0.83 | 0.859 | 0.825 | 0.848 | 0.848 | +0.026 (+3.16%) | 26,500 |
26 Jul 2024 | USD | 0.827 | 0.827 | 0.815 | 0.822 | 0.822 | +0.024 (+3.01%) | 58,200 |
25 Jul 2024 | USD | 0.82 | 0.82 | 0.77 | 0.798 | 0.798 | -0.029 (-3.51%) | 328,500 |
24 Jul 2024 | USD | 0.85 | 0.856 | 0.82 | 0.827 | 0.827 | -0.023 (-2.71%) | 93,300 |
23 Jul 2024 | USD | 0.86 | 0.878 | 0.846 | 0.85 | 0.85 | -0.022 (-2.52%) | 106,200 |
22 Jul 2024 | USD | 0.87 | 0.894 | 0.841 | 0.872 | 0.872 | -0.018 (-2.02%) | 269,700 |
19 Jul 2024 | USD | 0.89 | 0.91 | 0.89 | 0.89 | 0.89 | +0.01 (+1.14%) | 61,500 |
18 Jul 2024 | USD | 0.88 | 0.909 | 0.878 | 0.88 | 0.88 | -0.03 (-3.30%) | 282,900 |
17 Jul 2024 | USD | 0.905 | 0.919 | 0.87 | 0.91 | 0.91 | -0.025 (-2.67%) | 344,100 |
16 Jul 2024 | USD | 0.9 | 0.935 | 0.9 | 0.935 | 0.935 | +0.035 (+3.89%) | 84,400 |
15 Jul 2024 | USD | 0.897 | 0.913 | 0.89 | 0.9 | 0.9 | -0.009 (-0.99%) | 358,200 |
12 Jul 2024 | USD | 0.91 | 0.92 | 0.903 | 0.909 | 0.909 | +0.009 (+1.00%) | 105,700 |
11 Jul 2024 | USD | 0.919 | 0.919 | 0.898 | 0.9 | 0.9 | -0.016 (-1.75%) | 220,900 |
10 Jul 2024 | USD | 0.925 | 0.934 | 0.9 | 0.916 | 0.916 | -0.005 (-0.54%) | 195,700 |