Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 0.7533 | 0.7599 | 0.6801 | 0.6901 | 0.6901 | -0.082 (-10.61%) | 97,817 |
2 Jul 2024 | USD | 0.75 | 0.8073 | 0.75 | 0.772 | 0.772 | -0.008 (-1.03%) | 83,244 |
1 Jul 2024 | USD | 0.76 | 0.8 | 0.722 | 0.78 | 0.78 | -0.003 (-0.38%) | 56,789 |
28 Jun 2024 | USD | 0.8293 | 0.87 | 0.7513 | 0.783 | 0.783 | -0.092 (-10.51%) | 202,222 |
27 Jun 2024 | USD | 0.78 | 0.915 | 0.761 | 0.875 | 0.875 | +0.05 (+6.09%) | 918,574 |
26 Jun 2024 | USD | 0.9 | 0.9699 | 0.78 | 0.8248 | 0.8248 | +0.045 (+5.74%) | 8,096,706 |
25 Jun 2024 | USD | 0.692 | 0.78 | 0.6814 | 0.78 | 0.78 | +0.105 (+15.56%) | 4,235,187 |
24 Jun 2024 | USD | 0.725 | 0.725 | 0.67 | 0.675 | 0.675 | -0.019 (-2.79%) | 14,254 |
21 Jun 2024 | USD | 0.696 | 0.7131 | 0.6882 | 0.6944 | 0.6944 | +0.016 (+2.34%) | 19,872 |
20 Jun 2024 | USD | 0.7031 | 0.713 | 0.6103 | 0.6785 | 0.6785 | -0.025 (-3.50%) | 65,329 |
18 Jun 2024 | USD | 0.77 | 0.78 | 0.6721 | 0.7031 | 0.7031 | -0.097 (-12.10%) | 131,636 |
17 Jun 2024 | USD | 0.8299 | 0.8299 | 0.78 | 0.7999 | 0.7999 | -0.03 (-3.63%) | 38,813 |
14 Jun 2024 | USD | 0.8575 | 0.8575 | 0.83 | 0.83 | 0.83 | -0.028 (-3.21%) | 3,713 |
13 Jun 2024 | USD | 0.83 | 0.86 | 0.82 | 0.8575 | 0.8575 | +0.015 (+1.72%) | 13,349 |
12 Jun 2024 | USD | 0.8501 | 0.866 | 0.832 | 0.843 | 0.843 | -0.014 (-1.65%) | 24,733 |
11 Jun 2024 | USD | 0.857 | 0.8571 | 0.834 | 0.8571 | 0.8571 | +0.014 (+1.62%) | 10,207 |
10 Jun 2024 | USD | 0.9141 | 0.9141 | 0.832 | 0.8434 | 0.8434 | -0.027 (-3.06%) | 16,661 |
7 Jun 2024 | USD | 0.881 | 0.915 | 0.8599 | 0.87 | 0.87 | -0.001 (-0.06%) | 55,551 |
6 Jun 2024 | USD | 0.9017 | 0.9041 | 0.862 | 0.8705 | 0.8705 | -0.019 (-2.19%) | 25,511 |
5 Jun 2024 | USD | 0.89 | 0.89 | 0.865 | 0.89 | 0.89 | 0.0 (0.0%) | 37,426 |
4 Jun 2024 | USD | 0.8701 | 0.8915 | 0.864 | 0.89 | 0.89 | +0.01 (+1.14%) | 53,684 |
3 Jun 2024 | USD | 0.917 | 0.917 | 0.88 | 0.88 | 0.88 | -0.048 (-5.19%) | 17,150 |
31 May 2024 | USD | 0.875 | 0.9397 | 0.875 | 0.9282 | 0.9282 | +0.048 (+5.48%) | 55,252 |
30 May 2024 | USD | 0.906 | 0.94 | 0.87 | 0.88 | 0.88 | -0.02 (-2.22%) | 46,898 |
29 May 2024 | USD | 0.9495 | 0.9495 | 0.9 | 0.9 | 0.9 | -0.024 (-2.58%) | 81,538 |
28 May 2024 | USD | 0.966 | 0.97 | 0.92 | 0.9238 | 0.9238 | +0.004 (+0.41%) | 427,013 |
24 May 2024 | USD | 0.96 | 0.9661 | 0.8867 | 0.92 | 0.92 | -0.041 (-4.27%) | 39,096 |
23 May 2024 | USD | 1 | 1 | 0.9209 | 0.961 | 0.961 | -0.024 (-2.44%) | 33,501 |
22 May 2024 | USD | 0.949 | 1.1 | 0.949 | 0.985 | 0.985 | +0.05 (+5.34%) | 106,155 |
21 May 2024 | USD | 1.06 | 1.06 | 0.925 | 0.9351 | 0.9351 | -0.13 (-12.20%) | 133,220 |