Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2024 | USD | 1.44 | 1.44 | 1.4 | 1.4 | 1.4 | -0.05 (-3.45%) | 42,600 |
8 Jul 2024 | USD | 1.49 | 1.49 | 1.42 | 1.45 | 1.45 | -0.035 (-2.36%) | 102,600 |
5 Jul 2024 | USD | 1.479 | 1.49 | 1.428 | 1.485 | 1.485 | +0.018 (+1.23%) | 72,100 |
3 Jul 2024 | USD | 1.38 | 1.475 | 1.38 | 1.467 | 1.467 | +0.052 (+3.67%) | 59,900 |
2 Jul 2024 | USD | 1.435 | 1.45 | 1.388 | 1.415 | 1.415 | -0.035 (-2.41%) | 335,200 |
1 Jul 2024 | USD | 1.45 | 1.465 | 1.44 | 1.45 | 1.45 | 0.0 (0.0%) | 27,700 |
28 Jun 2024 | USD | 1.4 | 1.48 | 1.4 | 1.45 | 1.45 | +0.028 (+1.97%) | 182,500 |
27 Jun 2024 | USD | 1.495 | 1.495 | 1.408 | 1.422 | 1.422 | -0.05 (-3.40%) | 125,700 |
26 Jun 2024 | USD | 1.49 | 1.49 | 1.46 | 1.472 | 1.472 | -0.018 (-1.21%) | 96,900 |
25 Jun 2024 | USD | 1.6 | 1.6 | 1.48 | 1.49 | 1.49 | -0.07 (-4.49%) | 192,700 |
24 Jun 2024 | USD | 1.57 | 1.6 | 1.53 | 1.56 | 1.56 | 0.0 (0.0%) | 49,100 |
21 Jun 2024 | USD | 1.56 | 1.58 | 1.51 | 1.56 | 1.56 | -0.017 (-1.08%) | 176,100 |
20 Jun 2024 | USD | 1.595 | 1.602 | 1.55 | 1.577 | 1.577 | -0.017 (-1.07%) | 137,000 |
18 Jun 2024 | USD | 1.6 | 1.63 | 1.58 | 1.594 | 1.594 | -0.016 (-0.99%) | 55,900 |
17 Jun 2024 | USD | 1.6 | 1.625 | 1.575 | 1.61 | 1.61 | +0.015 (+0.94%) | 88,500 |
14 Jun 2024 | USD | 1.6 | 1.61 | 1.58 | 1.595 | 1.595 | +0.001 (+0.06%) | 53,200 |
13 Jun 2024 | USD | 1.595 | 1.6 | 1.57 | 1.594 | 1.594 | -0.006 (-0.37%) | 63,200 |
12 Jun 2024 | USD | 1.62 | 1.64 | 1.593 | 1.6 | 1.6 | -0.005 (-0.31%) | 110,100 |
11 Jun 2024 | USD | 1.63 | 1.66 | 1.58 | 1.605 | 1.605 | -0.035 (-2.13%) | 244,300 |
10 Jun 2024 | USD | 1.68 | 1.68 | 1.63 | 1.64 | 1.64 | -0.015 (-0.91%) | 216,100 |
7 Jun 2024 | USD | 1.76 | 1.76 | 1.64 | 1.655 | 1.655 | -0.108 (-6.13%) | 312,800 |
6 Jun 2024 | USD | 1.75 | 1.79 | 1.71 | 1.763 | 1.763 | +0.033 (+1.91%) | 171,400 |
5 Jun 2024 | USD | 1.73 | 1.75 | 1.7 | 1.73 | 1.73 | 0.0 (0.0%) | 116,800 |
4 Jun 2024 | USD | 1.77 | 1.8 | 1.7 | 1.73 | 1.73 | -0.08 (-4.42%) | 374,300 |
3 Jun 2024 | USD | 2 | 2 | 1.75 | 1.81 | 1.81 | -0.09 (-4.74%) | 450,700 |
31 May 2024 | USD | 1.89 | 1.97 | 1.84 | 1.9 | 1.9 | +0.005 (+0.26%) | 360,700 |
30 May 2024 | USD | 1.8 | 1.97 | 1.79 | 1.895 | 1.895 | +0.065 (+3.55%) | 411,400 |
29 May 2024 | USD | 1.75 | 1.89 | 1.66 | 1.83 | 1.83 | +0.2 (+12.27%) | 743,000 |
28 May 2024 | USD | 1.65 | 1.662 | 1.605 | 1.63 | 1.63 | -0.012 (-0.73%) | 204,500 |
24 May 2024 | USD | 1.7 | 1.7 | 1.6 | 1.642 | 1.642 | +0.012 (+0.74%) | 198,900 |