Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2024 | USD | 1.09 | 1.15 | 1.07 | 1.14 | 1.14 | +0.04 (+3.64%) | 667,100 |
14 Aug 2024 | USD | 1.15 | 1.16 | 1.06 | 1.1 | 1.1 | -0.06 (-5.17%) | 899,700 |
13 Aug 2024 | USD | 1.15 | 1.21 | 1.11 | 1.16 | 1.16 | 0.0 (0.0%) | 1,047,300 |
12 Aug 2024 | USD | 1.15 | 1.16 | 1.09 | 1.16 | 1.16 | +0.01 (+0.87%) | 735,800 |
9 Aug 2024 | USD | 1.19 | 1.22 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 645,900 |
8 Aug 2024 | USD | 1.13 | 1.2 | 1.125 | 1.19 | 1.19 | +0.04 (+3.48%) | 684,500 |
7 Aug 2024 | USD | 1.2 | 1.2 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 870,000 |
6 Aug 2024 | USD | 1.21 | 1.22 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 680,600 |
5 Aug 2024 | USD | 1.2 | 1.21 | 1.1 | 1.16 | 1.16 | -0.13 (-10.08%) | 1,092,400 |
2 Aug 2024 | USD | 1.32 | 1.338 | 1.25 | 1.29 | 1.29 | -0.05 (-3.73%) | 1,062,500 |
1 Aug 2024 | USD | 1.41 | 1.43 | 1.33 | 1.34 | 1.34 | -0.12 (-8.22%) | 1,272,800 |
31 Jul 2024 | USD | 1.46 | 1.5 | 1.41 | 1.46 | 1.46 | -0.01 (-0.68%) | 670,000 |
30 Jul 2024 | USD | 1.5 | 1.56 | 1.46 | 1.47 | 1.47 | -0.02 (-1.34%) | 719,700 |
29 Jul 2024 | USD | 1.51 | 1.52 | 1.451 | 1.49 | 1.49 | 0.0 (0.0%) | 625,200 |
26 Jul 2024 | USD | 1.53 | 1.53 | 1.44 | 1.49 | 1.49 | -0.01 (-0.67%) | 1,022,500 |
25 Jul 2024 | USD | 1.51 | 1.565 | 1.48 | 1.5 | 1.5 | -0.01 (-0.66%) | 874,300 |
24 Jul 2024 | USD | 1.62 | 1.67 | 1.48 | 1.51 | 1.51 | -0.155 (-9.31%) | 1,252,000 |
23 Jul 2024 | USD | 1.67 | 1.68 | 1.55 | 1.665 | 1.665 | +0.005 (+0.30%) | 946,400 |
22 Jul 2024 | USD | 1.7 | 1.76 | 1.57 | 1.66 | 1.66 | -0.01 (-0.60%) | 1,346,700 |
19 Jul 2024 | USD | 1.89 | 1.89 | 1.622 | 1.67 | 1.67 | -0.22 (-11.64%) | 1,208,800 |
18 Jul 2024 | USD | 1.95 | 2.08 | 1.75 | 1.89 | 1.89 | -0.2 (-9.57%) | 3,500,400 |
17 Jul 2024 | USD | 2.16 | 2.2 | 1.87 | 2.09 | 2.09 | +0.01 (+0.48%) | 4,163,600 |
16 Jul 2024 | USD | 1.7 | 2.25 | 1.65 | 2.08 | 2.08 | +0.43 (+26.06%) | 7,424,000 |
15 Jul 2024 | USD | 1.75 | 1.76 | 1.62 | 1.65 | 1.65 | -0.07 (-4.07%) | 788,900 |
12 Jul 2024 | USD | 1.78 | 1.78 | 1.65 | 1.72 | 1.72 | -0.01 (-0.58%) | 1,116,300 |
11 Jul 2024 | USD | 1.51 | 1.78 | 1.5 | 1.73 | 1.73 | +0.26 (+17.69%) | 2,240,900 |
10 Jul 2024 | USD | 1.51 | 1.52 | 1.44 | 1.47 | 1.47 | -0.02 (-1.34%) | 571,400 |
9 Jul 2024 | USD | 1.49 | 1.51 | 1.37 | 1.49 | 1.49 | +0.02 (+1.36%) | 1,014,900 |
8 Jul 2024 | USD | 1.34 | 1.5 | 1.33 | 1.47 | 1.47 | +0.13 (+9.70%) | 1,631,500 |
5 Jul 2024 | USD | 1.38 | 1.41 | 1.285 | 1.34 | 1.34 | -0.02 (-1.47%) | 968,700 |