Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 0.99 | 1.04 | 0.98 | 1 | 1 | +0.018 (+1.84%) | 566,251 |
2 Jul 2024 | USD | 0.9301 | 1.01 | 0.911 | 0.9819 | 0.9819 | +0.052 (+5.58%) | 766,132 |
1 Jul 2024 | USD | 0.88 | 0.9568 | 0.8649 | 0.93 | 0.93 | +0.05 (+5.68%) | 798,451 |
28 Jun 2024 | USD | 0.8499 | 0.8927 | 0.8323 | 0.88 | 0.88 | +0.03 (+3.54%) | 381,258 |
27 Jun 2024 | USD | 0.84 | 0.8559 | 0.7942 | 0.8499 | 0.8499 | +0.002 (+0.20%) | 250,794 |
26 Jun 2024 | USD | 0.8582 | 0.8582 | 0.8106 | 0.8482 | 0.8482 | +0.007 (+0.86%) | 284,506 |
25 Jun 2024 | USD | 0.8494 | 0.9258 | 0.8235 | 0.841 | 0.841 | -0.012 (-1.41%) | 714,311 |
24 Jun 2024 | USD | 0.79 | 0.8649 | 0.775 | 0.853 | 0.853 | +0.05 (+6.16%) | 389,245 |
21 Jun 2024 | USD | 0.79 | 0.8299 | 0.7518 | 0.8035 | 0.8035 | +0.033 (+4.22%) | 530,285 |
20 Jun 2024 | USD | 0.79 | 0.79 | 0.735 | 0.771 | 0.771 | +0.021 (+2.80%) | 432,604 |
18 Jun 2024 | USD | 0.75 | 0.7568 | 0.7378 | 0.75 | 0.75 | -0.021 (-2.69%) | 257,406 |
17 Jun 2024 | USD | 0.7871 | 0.7871 | 0.7465 | 0.7707 | 0.7707 | -0.006 (-0.75%) | 241,922 |
14 Jun 2024 | USD | 0.7806 | 0.7908 | 0.756 | 0.7765 | 0.7765 | -0.025 (-3.06%) | 227,508 |
13 Jun 2024 | USD | 0.8559 | 0.8559 | 0.7823 | 0.801 | 0.801 | -0.039 (-4.64%) | 372,663 |
12 Jun 2024 | USD | 0.8357 | 0.8677 | 0.8262 | 0.84 | 0.84 | -0.02 (-2.33%) | 528,272 |
11 Jun 2024 | USD | 0.84 | 0.8765 | 0.8146 | 0.86 | 0.86 | +0.01 (+1.18%) | 345,324 |
10 Jun 2024 | USD | 0.84 | 0.8597 | 0.81 | 0.85 | 0.85 | -0.002 (-0.28%) | 220,770 |
7 Jun 2024 | USD | 0.81 | 0.86 | 0.802 | 0.8524 | 0.8524 | +0.032 (+3.95%) | 279,928 |
6 Jun 2024 | USD | 0.866 | 0.8675 | 0.73 | 0.82 | 0.82 | -0.03 (-3.53%) | 599,719 |
5 Jun 2024 | USD | 0.8738 | 0.879 | 0.8201 | 0.85 | 0.85 | -0.003 (-0.29%) | 473,019 |
4 Jun 2024 | USD | 0.9355 | 0.94 | 0.8477 | 0.8525 | 0.8525 | -0.07 (-7.62%) | 651,400 |
3 Jun 2024 | USD | 0.9275 | 0.944 | 0.915 | 0.9228 | 0.9228 | +0.005 (+0.51%) | 436,909 |
31 May 2024 | USD | 1.01 | 1.0294 | 0.9 | 0.9181 | 0.9181 | -0.081 (-8.14%) | 816,510 |
30 May 2024 | USD | 1.09 | 1.11 | 0.9965 | 0.9995 | 0.9995 | -0.141 (-12.32%) | 846,639 |
29 May 2024 | USD | 1.09 | 1.14 | 1.015 | 1.14 | 1.14 | +0.04 (+3.64%) | 786,773 |
28 May 2024 | USD | 1.16 | 1.16 | 1.08 | 1.1 | 1.1 | -0.04 (-3.51%) | 515,753 |
24 May 2024 | USD | 1.14 | 1.14 | 1.08 | 1.14 | 1.14 | +0.02 (+1.79%) | 713,708 |
23 May 2024 | USD | 1.17 | 1.17 | 1.09 | 1.12 | 1.12 | -0.05 (-4.27%) | 495,205 |
22 May 2024 | USD | 1.2 | 1.2 | 1.14 | 1.17 | 1.17 | -0.03 (-2.50%) | 708,830 |
21 May 2024 | USD | 1.15 | 1.2 | 1.1 | 1.2 | 1.2 | +0.04 (+3.45%) | 754,149 |