Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 0.799 | 0.801 | 0.769 | 0.801 | 0.801 | +0.035 (+4.57%) | 4,000 |
14 Aug 2024 | USD | 0.82 | 0.82 | 0.766 | 0.766 | 0.766 | -0.094 (-10.93%) | 7,900 |
13 Aug 2024 | USD | 0.832 | 0.86 | 0.82 | 0.86 | 0.86 | +0.005 (+0.58%) | 4,500 |
12 Aug 2024 | USD | 0.86 | 0.86 | 0.854 | 0.855 | 0.855 | +0.015 (+1.79%) | 4,500 |
9 Aug 2024 | USD | 0.78 | 0.88 | 0.78 | 0.84 | 0.84 | +0.041 (+5.07%) | 142,300 |
8 Aug 2024 | USD | 0.729 | 0.808 | 0.719 | 0.7995 | 0.7995 | +0.106 (+15.37%) | 122,415 |
7 Aug 2024 | USD | 0.693 | 0.693 | 0.693 | 0.693 | 0.693 | +0.007 (+1.02%) | 1,000 |
6 Aug 2024 | USD | 0.69 | 0.69 | 0.686 | 0.686 | 0.686 | -0.007 (-1.01%) | 23,400 |
5 Aug 2024 | USD | 0.701 | 0.701 | 0.693 | 0.693 | 0.693 | -0.008 (-1.14%) | 7,700 |
2 Aug 2024 | USD | 0.711 | 0.711 | 0.701 | 0.701 | 0.701 | -0.01 (-1.41%) | 23,700 |
1 Aug 2024 | USD | 0.715 | 0.715 | 0.711 | 0.711 | 0.711 | 0.0 (0.0%) | 3,100 |
31 Jul 2024 | USD | 0.727 | 0.727 | 0.711 | 0.711 | 0.711 | -0.006 (-0.84%) | 1,800 |
30 Jul 2024 | USD | 0.711 | 0.721 | 0.711 | 0.717 | 0.717 | +0.001 (+0.14%) | 14,500 |
29 Jul 2024 | USD | 0.711 | 0.716 | 0.711 | 0.716 | 0.716 | +0.011 (+1.56%) | 1,400 |
26 Jul 2024 | USD | 0.718 | 0.718 | 0.705 | 0.705 | 0.705 | -0 (-0.01%) | 5,000 |
25 Jul 2024 | USD | 0.705 | 0.73 | 0.705 | 0.7051 | 0.7051 | -0.004 (-0.55%) | 5,946 |
24 Jul 2024 | USD | 0.709 | 0.709 | 0.709 | 0.709 | 0.709 | +0.008 (+1.14%) | 1,500 |
23 Jul 2024 | USD | 0.73 | 0.733 | 0.701 | 0.701 | 0.701 | -0.03 (-4.10%) | 4,100 |
22 Jul 2024 | USD | 0.731 | 0.731 | 0.731 | 0.731 | 0.731 | -0.015 (-2.01%) | 1,800 |
19 Jul 2024 | USD | 0.746 | 0.746 | 0.746 | 0.746 | 0.746 | 0.0 (0.0%) | 0 |
18 Jul 2024 | USD | 0.7 | 0.79 | 0.681 | 0.746 | 0.746 | +0.046 (+6.57%) | 20,500 |
17 Jul 2024 | USD | 0.799 | 0.799 | 0.7 | 0.7 | 0.7 | -0.09 (-11.39%) | 52,600 |
16 Jul 2024 | USD | 0.779 | 0.799 | 0.757 | 0.79 | 0.79 | +0.03 (+3.95%) | 52,100 |
15 Jul 2024 | USD | 0.68 | 0.76 | 0.67 | 0.76 | 0.76 | +0.097 (+14.63%) | 40,600 |
12 Jul 2024 | USD | 0.729 | 0.729 | 0.653 | 0.663 | 0.663 | -0.066 (-9.05%) | 17,700 |
11 Jul 2024 | USD | 0.729 | 0.729 | 0.729 | 0.729 | 0.729 | 0.0 (0.0%) | 0 |
10 Jul 2024 | USD | 0.691 | 0.729 | 0.65 | 0.729 | 0.729 | +0.039 (+5.65%) | 108,000 |
9 Jul 2024 | USD | 0.72 | 0.72 | 0.69 | 0.69 | 0.69 | -0.049 (-6.63%) | 8,000 |
8 Jul 2024 | USD | 0.739 | 0.739 | 0.739 | 0.739 | 0.739 | 0.0 (0.0%) | 0 |
5 Jul 2024 | USD | 0.739 | 0.739 | 0.739 | 0.739 | 0.739 | +0.02 (+2.78%) | 300 |