Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | USD | 1.47 | 1.5 | 1.41 | 1.47 | 1.47 | -0.03 (-2%) | 964,281 |
24 Jun 2024 | USD | 1.4 | 1.515 | 1.3997 | 1.5 | 1.5 | +0.13 (+9.49%) | 3,262,786 |
21 Jun 2024 | USD | 1.36 | 1.4 | 1.36 | 1.37 | 1.37 | +0.01 (+0.74%) | 534,607 |
20 Jun 2024 | USD | 1.34 | 1.4 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 476,022 |
18 Jun 2024 | USD | 1.3 | 1.38 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 435,229 |
17 Jun 2024 | USD | 1.34 | 1.34 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 612,274 |
14 Jun 2024 | USD | 1.46 | 1.48 | 1.34 | 1.35 | 1.35 | -0.1 (-6.90%) | 495,902 |
13 Jun 2024 | USD | 1.42 | 1.49 | 1.36 | 1.45 | 1.45 | +0.05 (+3.57%) | 578,127 |
12 Jun 2024 | USD | 1.32 | 1.43 | 1.3 | 1.4 | 1.4 | +0.11 (+8.53%) | 721,083 |
11 Jun 2024 | USD | 1.28 | 1.31 | 1.245 | 1.29 | 1.29 | -0.02 (-1.53%) | 920,179 |
10 Jun 2024 | USD | 1.37 | 1.38 | 1.27 | 1.31 | 1.31 | -0.04 (-2.96%) | 558,322 |
7 Jun 2024 | USD | 1.4 | 1.4 | 1.322 | 1.35 | 1.35 | -0.05 (-3.57%) | 665,463 |
6 Jun 2024 | USD | 1.44 | 1.5 | 1.38 | 1.4 | 1.4 | -0.04 (-2.78%) | 901,372 |
5 Jun 2024 | USD | 1.43 | 1.5 | 1.405 | 1.44 | 1.44 | +0.08 (+5.88%) | 1,443,669 |
4 Jun 2024 | USD | 1.46 | 1.46 | 1.35 | 1.36 | 1.36 | -0.08 (-5.56%) | 775,456 |
3 Jun 2024 | USD | 1.5 | 1.59 | 1.44 | 1.44 | 1.44 | -0.01 (-0.69%) | 421,347 |
31 May 2024 | USD | 1.5 | 1.526 | 1.42 | 1.45 | 1.45 | -0.03 (-2.03%) | 452,774 |
30 May 2024 | USD | 1.47 | 1.52 | 1.42 | 1.48 | 1.48 | +0.03 (+2.07%) | 291,553 |
29 May 2024 | USD | 1.51 | 1.525 | 1.45 | 1.45 | 1.45 | -0.11 (-7.05%) | 446,691 |
28 May 2024 | USD | 1.51 | 1.63 | 1.5 | 1.56 | 1.56 | +0.07 (+4.70%) | 685,989 |
24 May 2024 | USD | 1.53 | 1.55 | 1.475 | 1.49 | 1.49 | -0.04 (-2.61%) | 480,553 |
23 May 2024 | USD | 1.64 | 1.65 | 1.53 | 1.53 | 1.53 | -0.1 (-6.13%) | 511,116 |
22 May 2024 | USD | 1.6 | 1.68 | 1.6 | 1.63 | 1.63 | +0.02 (+1.24%) | 496,429 |
21 May 2024 | USD | 1.62 | 1.71 | 1.585 | 1.61 | 1.61 | -0.01 (-0.62%) | 519,755 |
20 May 2024 | USD | 1.61 | 1.64 | 1.53 | 1.62 | 1.62 | +0.02 (+1.25%) | 636,018 |
17 May 2024 | USD | 1.58 | 1.6799 | 1.575 | 1.6 | 1.6 | +0.03 (+1.91%) | 1,057,922 |
16 May 2024 | USD | 1.43 | 1.59 | 1.4 | 1.57 | 1.57 | +0.17 (+12.14%) | 846,595 |
15 May 2024 | USD | 1.41 | 1.53 | 1.38 | 1.4 | 1.4 | +0.07 (+5.26%) | 2,665,184 |
14 May 2024 | USD | 1.49 | 1.51 | 1.33 | 1.33 | 1.33 | -0.11 (-7.64%) | 1,225,598 |
13 May 2024 | USD | 1.5 | 1.555 | 1.43 | 1.44 | 1.44 | -0.03 (-2.04%) | 877,563 |