Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 1.12 | 1.1367 | 1.06 | 1.08 | 1.08 | -0.04 (-3.57%) | 426,288 |
2 Jul 2024 | USD | 1.18 | 1.19 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 468,529 |
1 Jul 2024 | USD | 1.28 | 1.32 | 1.15 | 1.17 | 1.17 | -0.11 (-8.59%) | 649,363 |
28 Jun 2024 | USD | 1.28 | 1.44 | 1.27 | 1.28 | 1.28 | +0.01 (+0.79%) | 3,123,765 |
27 Jun 2024 | USD | 1.31 | 1.33 | 1.21 | 1.27 | 1.27 | -0.05 (-3.79%) | 775,467 |
26 Jun 2024 | USD | 1.26 | 1.57 | 1.22 | 1.32 | 1.32 | +0.14 (+11.86%) | 1,950,555 |
25 Jun 2024 | USD | 1.26 | 1.3 | 1.18 | 1.18 | 1.18 | -0.01 (-0.84%) | 757,237 |
24 Jun 2024 | USD | 1.14 | 1.22 | 1.14 | 1.19 | 1.19 | +0.05 (+4.39%) | 415,557 |
21 Jun 2024 | USD | 1.12 | 1.21 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 586,060 |
20 Jun 2024 | USD | 1.21 | 1.23 | 1.14 | 1.14 | 1.14 | -0.08 (-6.56%) | 524,521 |
18 Jun 2024 | USD | 1.34 | 1.34 | 1.22 | 1.22 | 1.22 | -0.11 (-8.27%) | 486,442 |
17 Jun 2024 | USD | 1.35 | 1.36 | 1.24 | 1.33 | 1.33 | -0.04 (-2.92%) | 680,204 |
14 Jun 2024 | USD | 1.4 | 1.41 | 1.34 | 1.37 | 1.37 | -0.04 (-2.84%) | 170,423 |
13 Jun 2024 | USD | 1.46 | 1.46 | 1.38 | 1.41 | 1.41 | -0.05 (-3.42%) | 169,265 |
12 Jun 2024 | USD | 1.43 | 1.49 | 1.42 | 1.46 | 1.46 | +0.03 (+2.10%) | 293,001 |
11 Jun 2024 | USD | 1.41 | 1.45 | 1.37 | 1.43 | 1.43 | -0.01 (-0.69%) | 407,583 |
10 Jun 2024 | USD | 1.42 | 1.45 | 1.32 | 1.44 | 1.44 | +0.025 (+1.77%) | 549,177 |
7 Jun 2024 | USD | 1.47 | 1.49 | 1.41 | 1.415 | 1.415 | -0.065 (-4.39%) | 408,623 |
6 Jun 2024 | USD | 1.62 | 1.62 | 1.41 | 1.48 | 1.48 | -0.15 (-9.20%) | 949,551 |
5 Jun 2024 | USD | 1.64 | 1.64 | 1.55 | 1.63 | 1.63 | 0.0 (0.0%) | 713,863 |
4 Jun 2024 | USD | 1.65 | 1.7 | 1.6 | 1.63 | 1.63 | -0.06 (-3.55%) | 645,410 |
3 Jun 2024 | USD | 1.81 | 1.83 | 1.63 | 1.69 | 1.69 | -0.12 (-6.63%) | 783,193 |
31 May 2024 | USD | 1.81 | 1.93 | 1.74 | 1.81 | 1.81 | +0.03 (+1.69%) | 1,839,581 |
30 May 2024 | USD | 1.81 | 1.855 | 1.77 | 1.78 | 1.78 | -0.01 (-0.56%) | 492,565 |
29 May 2024 | USD | 1.87 | 1.87 | 1.78 | 1.79 | 1.79 | -0.07 (-3.76%) | 341,678 |
28 May 2024 | USD | 1.86 | 1.91 | 1.8301 | 1.86 | 1.86 | 0.0 (0.0%) | 563,392 |
24 May 2024 | USD | 1.88 | 1.88 | 1.785 | 1.86 | 1.86 | +0.01 (+0.54%) | 555,627 |
23 May 2024 | USD | 1.98 | 1.99 | 1.85 | 1.85 | 1.85 | -0.12 (-6.09%) | 675,137 |
22 May 2024 | USD | 1.97 | 2.04 | 1.95 | 1.97 | 1.97 | -0.04 (-1.99%) | 403,292 |
21 May 2024 | USD | 2.1 | 2.1013 | 1.99 | 2.01 | 2.01 | -0.09 (-4.29%) | 268,182 |