Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2024 | USD | 1.0968 | 1.1 | 1.0501 | 1.0502 | 1.0502 | -0.01 (-0.92%) | 4,000 |
8 Aug 2024 | USD | 1.13 | 1.14 | 1.06 | 1.06 | 1.06 | -0.06 (-5.36%) | 20,800 |
7 Aug 2024 | USD | 1.105 | 1.1398 | 1.07 | 1.12 | 1.12 | -0.01 (-0.85%) | 13,700 |
6 Aug 2024 | USD | 1.1294 | 1.14 | 1.08 | 1.1296 | 1.1296 | +0.062 (+5.78%) | 4,000 |
5 Aug 2024 | USD | 1.06 | 1.1148 | 1.05 | 1.0679 | 1.0679 | -0.022 (-2.03%) | 10,000 |
2 Aug 2024 | USD | 1.115 | 1.14 | 1.06 | 1.09 | 1.09 | -0.04 (-3.54%) | 19,000 |
1 Aug 2024 | USD | 1.15 | 1.15 | 1.0902 | 1.13 | 1.13 | +0.05 (+4.63%) | 12,300 |
31 Jul 2024 | USD | 1.15 | 1.15 | 1.0601 | 1.08 | 1.08 | -0.07 (-6.09%) | 61,400 |
30 Jul 2024 | USD | 1.17 | 1.215 | 1.15 | 1.15 | 1.15 | -0.015 (-1.29%) | 16,000 |
29 Jul 2024 | USD | 1.2 | 1.2 | 1.15 | 1.165 | 1.165 | -0.045 (-3.72%) | 14,300 |
26 Jul 2024 | USD | 1.17 | 1.25 | 1.17 | 1.21 | 1.21 | +0.04 (+3.42%) | 6,000 |
25 Jul 2024 | USD | 1.2 | 1.2389 | 1.15 | 1.17 | 1.17 | -0.03 (-2.50%) | 24,100 |
24 Jul 2024 | USD | 1.21 | 1.2822 | 1.17 | 1.2 | 1.2 | -0.055 (-4.38%) | 8,600 |
23 Jul 2024 | USD | 1.2143 | 1.28 | 1.21 | 1.255 | 1.255 | +0.005 (+0.40%) | 8,100 |
22 Jul 2024 | USD | 1.24 | 1.292 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 12,600 |
19 Jul 2024 | USD | 1.26 | 1.31 | 1.24 | 1.24 | 1.24 | -0.02 (-1.59%) | 10,100 |
18 Jul 2024 | USD | 1.2852 | 1.29 | 1.26 | 1.26 | 1.26 | -0.032 (-2.48%) | 4,800 |
17 Jul 2024 | USD | 1.28 | 1.3184 | 1.2662 | 1.2921 | 1.2921 | +0.002 (+0.16%) | 4,700 |
16 Jul 2024 | USD | 1.31 | 1.32 | 1.29 | 1.29 | 1.29 | 0.0 (0.0%) | 9,400 |
15 Jul 2024 | USD | 1.3229 | 1.327 | 1.27 | 1.29 | 1.29 | -0.06 (-4.44%) | 16,800 |
12 Jul 2024 | USD | 1.32 | 1.36 | 1.3 | 1.35 | 1.35 | +0.01 (+0.75%) | 14,500 |
11 Jul 2024 | USD | 1.35 | 1.4 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 11,700 |
10 Jul 2024 | USD | 1.35 | 1.4 | 1.32 | 1.35 | 1.35 | +0.04 (+3.05%) | 3,400 |
9 Jul 2024 | USD | 1.38 | 1.38 | 1.3015 | 1.31 | 1.31 | -0.02 (-1.50%) | 13,100 |
8 Jul 2024 | USD | 1.4 | 1.4 | 1.33 | 1.33 | 1.33 | -0.05 (-3.62%) | 3,200 |
5 Jul 2024 | USD | 1.34 | 1.38 | 1.3001 | 1.38 | 1.38 | +0.04 (+2.99%) | 14,500 |
3 Jul 2024 | USD | 1.34 | 1.382 | 1.33 | 1.34 | 1.34 | +0.03 (+2.29%) | 1,600 |
2 Jul 2024 | USD | 1.35 | 1.35 | 1.3 | 1.31 | 1.31 | -0.06 (-4.38%) | 10,400 |
1 Jul 2024 | USD | 1.37 | 1.3701 | 1.33 | 1.37 | 1.37 | -0.04 (-2.84%) | 14,700 |
28 Jun 2024 | USD | 1.44 | 1.44 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 7,800 |