Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Aug 2024 | USD | 1.41 | 1.53 | 1.33 | 1.38 | 1.38 | -0.05 (-3.50%) | 10,900 |
19 Aug 2024 | USD | 1.48 | 1.55 | 1.43 | 1.43 | 1.43 | -0.04 (-2.72%) | 6,100 |
16 Aug 2024 | USD | 1.49 | 1.585 | 1.42 | 1.47 | 1.47 | -0.02 (-1.34%) | 4,000 |
15 Aug 2024 | USD | 1.475 | 1.54 | 1.42 | 1.49 | 1.49 | +0.025 (+1.71%) | 8,200 |
14 Aug 2024 | USD | 1.402 | 1.57 | 1.4 | 1.465 | 1.465 | +0.035 (+2.45%) | 5,000 |
13 Aug 2024 | USD | 1.36 | 1.48 | 1.34 | 1.43 | 1.43 | +0.04 (+2.88%) | 13,800 |
12 Aug 2024 | USD | 1.53 | 1.53 | 1.21 | 1.39 | 1.39 | -0.25 (-15.24%) | 39,000 |
9 Aug 2024 | USD | 1.79 | 1.79 | 1.5 | 1.64 | 1.64 | 0.0 (0.0%) | 7,700 |
8 Aug 2024 | USD | 1.52 | 1.89 | 1.52 | 1.64 | 1.64 | +0.14 (+9.33%) | 49,700 |
7 Aug 2024 | USD | 1.6 | 1.6 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 3,400 |
6 Aug 2024 | USD | 1.57 | 1.665 | 1.48 | 1.52 | 1.52 | -0.05 (-3.18%) | 18,400 |
5 Aug 2024 | USD | 1.51 | 1.57 | 1.43 | 1.57 | 1.57 | 0.0 (0.0%) | 15,400 |
2 Aug 2024 | USD | 1.66 | 1.76 | 1.55 | 1.57 | 1.57 | -0.17 (-9.77%) | 44,200 |
1 Aug 2024 | USD | 1.72 | 1.74 | 1.6 | 1.74 | 1.74 | -0.055 (-3.06%) | 23,500 |
31 Jul 2024 | USD | 1.766 | 1.8 | 1.71 | 1.795 | 1.795 | +0.045 (+2.57%) | 8,400 |
30 Jul 2024 | USD | 1.85 | 1.85 | 1.71 | 1.75 | 1.75 | -0.05 (-2.78%) | 9,800 |
29 Jul 2024 | USD | 1.72 | 1.85 | 1.71 | 1.8 | 1.8 | +0.05 (+2.86%) | 31,800 |
26 Jul 2024 | USD | 1.88 | 2.04 | 1.72 | 1.75 | 1.75 | -0.05 (-2.78%) | 62,200 |
25 Jul 2024 | USD | 1.85 | 1.89 | 1.76 | 1.8 | 1.8 | +0.04 (+2.27%) | 9,800 |
24 Jul 2024 | USD | 1.83 | 1.92 | 1.73 | 1.76 | 1.76 | +0.01 (+0.57%) | 9,500 |
23 Jul 2024 | USD | 1.71 | 1.9 | 1.69 | 1.75 | 1.75 | +0.05 (+2.94%) | 13,800 |
22 Jul 2024 | USD | 1.7 | 1.94 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 16,300 |
19 Jul 2024 | USD | 1.88 | 1.88 | 1.68 | 1.74 | 1.74 | -0.15 (-7.94%) | 15,100 |
18 Jul 2024 | USD | 1.88 | 1.99 | 1.8 | 1.89 | 1.89 | +0.07 (+3.85%) | 17,800 |
17 Jul 2024 | USD | 1.85 | 2 | 1.63 | 1.82 | 1.82 | +0.01 (+0.55%) | 56,600 |
16 Jul 2024 | USD | 1.94 | 1.955 | 1.67 | 1.81 | 1.81 | -0.18 (-9.05%) | 43,400 |
15 Jul 2024 | USD | 1.87 | 2.1 | 1.86 | 1.99 | 1.99 | +0.04 (+2.05%) | 156,000 |
12 Jul 2024 | USD | 1.66 | 2.8 | 1.52 | 1.95 | 1.95 | +0.34 (+21.12%) | 3,022,500 |
11 Jul 2024 | USD | 1.69 | 1.71 | 1.6 | 1.61 | 1.61 | -0.07 (-4.17%) | 7,400 |
10 Jul 2024 | USD | 1.74 | 1.84 | 1.66 | 1.68 | 1.68 | -0.039 (-2.27%) | 8,600 |