Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 0.9 | 0.94 | 0.806 | 0.871 | 0.871 | -0.022 (-2.46%) | 73,200 |
14 Aug 2024 | USD | 0.87 | 0.98 | 0.85 | 0.893 | 0.893 | +0.064 (+7.72%) | 139,800 |
13 Aug 2024 | USD | 0.78 | 0.851 | 0.73 | 0.829 | 0.829 | +0.083 (+11.13%) | 34,600 |
12 Aug 2024 | USD | 0.755 | 0.77 | 0.737 | 0.746 | 0.746 | -0.009 (-1.19%) | 10,900 |
9 Aug 2024 | USD | 0.769 | 0.778 | 0.744 | 0.755 | 0.755 | -0.015 (-1.95%) | 24,700 |
8 Aug 2024 | USD | 0.787 | 0.798 | 0.74 | 0.77 | 0.77 | -0.028 (-3.51%) | 27,900 |
7 Aug 2024 | USD | 0.8 | 0.8 | 0.75 | 0.798 | 0.798 | -0.002 (-0.25%) | 45,700 |
6 Aug 2024 | USD | 0.8 | 0.887 | 0.8 | 0.8 | 0.8 | -0.012 (-1.48%) | 19,100 |
5 Aug 2024 | USD | 0.81 | 0.852 | 0.8 | 0.812 | 0.812 | -0.04 (-4.69%) | 22,400 |
2 Aug 2024 | USD | 0.919 | 0.928 | 0.781 | 0.852 | 0.852 | +0.023 (+2.77%) | 52,100 |
1 Aug 2024 | USD | 0.87 | 0.87 | 0.75 | 0.829 | 0.829 | -0.061 (-6.85%) | 82,200 |
31 Jul 2024 | USD | 0.92 | 0.92 | 0.86 | 0.89 | 0.89 | -0.015 (-1.66%) | 40,300 |
30 Jul 2024 | USD | 0.9 | 1 | 0.9 | 0.905 | 0.905 | +0.003 (+0.33%) | 17,100 |
29 Jul 2024 | USD | 0.91 | 0.958 | 0.9 | 0.902 | 0.902 | -0.021 (-2.28%) | 28,100 |
26 Jul 2024 | USD | 0.91 | 0.94 | 0.9 | 0.923 | 0.923 | +0.002 (+0.22%) | 35,200 |
25 Jul 2024 | USD | 0.96 | 0.975 | 0.9 | 0.921 | 0.921 | -0.079 (-7.90%) | 41,300 |
24 Jul 2024 | USD | 0.95 | 1.01 | 0.95 | 1 | 1 | +0.017 (+1.73%) | 18,600 |
23 Jul 2024 | USD | 0.97 | 0.998 | 0.95 | 0.983 | 0.983 | -0.027 (-2.67%) | 36,200 |
22 Jul 2024 | USD | 0.97 | 1.03 | 0.96 | 1.01 | 1.01 | 0.0 (0.0%) | 19,200 |
19 Jul 2024 | USD | 1.02 | 1.02 | 0.982 | 1.01 | 1.01 | +0.028 (+2.85%) | 14,200 |
18 Jul 2024 | USD | 0.986 | 1.05 | 0.965 | 0.982 | 0.982 | -0.002 (-0.20%) | 41,200 |
17 Jul 2024 | USD | 1.04 | 1.05 | 0.97 | 0.984 | 0.984 | -0.046 (-4.47%) | 49,800 |
16 Jul 2024 | USD | 1 | 1.05 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 15,400 |
15 Jul 2024 | USD | 1.01 | 1.05 | 1 | 1.01 | 1.01 | -0.015 (-1.46%) | 32,200 |
12 Jul 2024 | USD | 1 | 1.05 | 1 | 1.025 | 1.025 | -0.005 (-0.49%) | 20,000 |
11 Jul 2024 | USD | 1 | 1.04 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 44,900 |
10 Jul 2024 | USD | 0.981 | 1.05 | 0.981 | 1.01 | 1.01 | +0.01 (+1%) | 14,800 |
9 Jul 2024 | USD | 0.97 | 1.02 | 0.97 | 1 | 1 | -0.01 (-0.99%) | 16,400 |
8 Jul 2024 | USD | 1 | 1.04 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 16,500 |
5 Jul 2024 | USD | 1.02 | 1.02 | 0.98 | 1 | 1 | 0.0 (0.0%) | 19,600 |