Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | USD | 1.796 | 1.85 | 1.7301 | 1.795 | 1.795 | +0.045 (+2.57%) | 59,787 |
24 Jun 2024 | USD | 1.8 | 1.8786 | 1.74 | 1.75 | 1.75 | +0.04 (+2.34%) | 135,200 |
21 Jun 2024 | USD | 1.73 | 1.7793 | 1.71 | 1.71 | 1.71 | -0.113 (-6.20%) | 60,600 |
20 Jun 2024 | USD | 1.823 | 1.823 | 1.823 | 1.823 | 1.823 | +0.053 (+2.99%) | 64,137 |
18 Jun 2024 | USD | 1.76 | 1.79 | 1.74 | 1.77 | 1.77 | 0.0 (0.0%) | 90,100 |
17 Jun 2024 | USD | 1.748 | 1.77 | 1.7 | 1.77 | 1.77 | +0.04 (+2.31%) | 61,200 |
14 Jun 2024 | USD | 1.71 | 1.73 | 1.6706 | 1.73 | 1.73 | -0.03 (-1.70%) | 55,600 |
13 Jun 2024 | USD | 1.805 | 1.82 | 1.74 | 1.76 | 1.76 | -0.06 (-3.30%) | 81,700 |
12 Jun 2024 | USD | 1.79 | 1.8494 | 1.79 | 1.82 | 1.82 | +0.04 (+2.25%) | 41,000 |
11 Jun 2024 | USD | 1.78 | 1.8394 | 1.78 | 1.78 | 1.78 | -0.07 (-3.78%) | 193,200 |
10 Jun 2024 | USD | 1.83 | 1.91 | 1.83 | 1.85 | 1.85 | -0.045 (-2.37%) | 48,000 |
7 Jun 2024 | USD | 1.86 | 1.92 | 1.86 | 1.895 | 1.895 | -0.005 (-0.26%) | 46,400 |
6 Jun 2024 | USD | 1.83 | 1.9 | 1.83 | 1.9 | 1.9 | +0.094 (+5.20%) | 44,500 |
5 Jun 2024 | USD | 1.84 | 1.8591 | 1.76 | 1.806 | 1.806 | -0.014 (-0.77%) | 35,800 |
4 Jun 2024 | USD | 1.84 | 1.84 | 1.79 | 1.82 | 1.82 | -0.06 (-3.19%) | 90,900 |
3 Jun 2024 | USD | 1.86 | 1.9 | 1.86 | 1.88 | 1.88 | -0.03 (-1.57%) | 57,700 |
31 May 2024 | USD | 1.915 | 1.96 | 1.8609 | 1.91 | 1.91 | -0.02 (-1.04%) | 31,500 |
30 May 2024 | USD | 1.84 | 1.9787 | 1.84 | 1.93 | 1.93 | +0.07 (+3.76%) | 34,000 |
29 May 2024 | USD | 1.8 | 1.88 | 1.8 | 1.86 | 1.86 | -0.05 (-2.62%) | 82,700 |
28 May 2024 | USD | 1.85 | 1.91 | 1.83 | 1.91 | 1.91 | +0.09 (+4.95%) | 35,400 |
24 May 2024 | USD | 1.828 | 1.842 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 46,700 |
23 May 2024 | USD | 1.845 | 1.9 | 1.79 | 1.8 | 1.8 | 0.0 (0.0%) | 54,600 |
22 May 2024 | USD | 1.85 | 1.8691 | 1.8 | 1.8 | 1.8 | -0.06 (-3.23%) | 100,900 |
21 May 2024 | USD | 1.806 | 1.86 | 1.78 | 1.86 | 1.86 | +0.06 (+3.33%) | 39,800 |
20 May 2024 | USD | 1.75 | 1.85 | 1.75 | 1.8 | 1.8 | +0.04 (+2.27%) | 45,100 |
17 May 2024 | USD | 1.74 | 1.77 | 1.73 | 1.76 | 1.76 | +0.015 (+0.86%) | 51,700 |
16 May 2024 | USD | 1.773 | 1.8 | 1.73 | 1.745 | 1.745 | +0.035 (+2.05%) | 66,200 |
15 May 2024 | USD | 1.745 | 1.758 | 1.71 | 1.71 | 1.71 | -0.045 (-2.56%) | 38,400 |
14 May 2024 | USD | 1.762 | 1.8 | 1.73 | 1.755 | 1.755 | +0.025 (+1.45%) | 40,400 |
13 May 2024 | USD | 1.71 | 1.7596 | 1.71 | 1.73 | 1.73 | -0.018 (-1.03%) | 58,000 |