Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 1.55 | 1.67 | 1.54 | 1.62 | 1.62 | +0.07 (+4.52%) | 229,200 |
2 Jul 2024 | USD | 1.61 | 1.67 | 1.51 | 1.55 | 1.55 | -0.06 (-3.73%) | 692,300 |
1 Jul 2024 | USD | 1.6 | 1.71 | 1.6 | 1.61 | 1.61 | +0.03 (+1.90%) | 590,200 |
28 Jun 2024 | USD | 1.8 | 1.82 | 1.55 | 1.58 | 1.58 | -0.205 (-11.48%) | 845,100 |
27 Jun 2024 | USD | 1.72 | 1.81 | 1.65 | 1.785 | 1.785 | +0.085 (+5%) | 912,800 |
26 Jun 2024 | USD | 1.6 | 1.74 | 1.57 | 1.7 | 1.7 | +0.12 (+7.59%) | 609,000 |
25 Jun 2024 | USD | 1.68 | 1.69 | 1.574 | 1.58 | 1.58 | -0.1 (-5.95%) | 866,600 |
24 Jun 2024 | USD | 1.55 | 1.69 | 1.55 | 1.68 | 1.68 | +0.12 (+7.69%) | 372,800 |
21 Jun 2024 | USD | 1.62 | 1.62 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 588,200 |
20 Jun 2024 | USD | 1.53 | 1.6 | 1.53 | 1.6 | 1.6 | +0.004 (+0.25%) | 748,900 |
18 Jun 2024 | USD | 1.65 | 1.65 | 1.59 | 1.596 | 1.596 | -0.034 (-2.09%) | 331,400 |
17 Jun 2024 | USD | 1.6 | 1.64 | 1.55 | 1.63 | 1.63 | +0.01 (+0.62%) | 574,900 |
14 Jun 2024 | USD | 1.7 | 1.75 | 1.61 | 1.62 | 1.62 | -0.07 (-4.14%) | 1,056,700 |
13 Jun 2024 | USD | 1.75 | 1.78 | 1.69 | 1.69 | 1.69 | -0.07 (-3.98%) | 456,300 |
12 Jun 2024 | USD | 1.72 | 1.79 | 1.72 | 1.76 | 1.76 | +0.03 (+1.73%) | 315,500 |
11 Jun 2024 | USD | 1.8 | 1.8 | 1.7 | 1.73 | 1.73 | -0.013 (-0.75%) | 202,700 |
10 Jun 2024 | USD | 1.69 | 1.795 | 1.69 | 1.743 | 1.743 | -0.027 (-1.53%) | 521,500 |
7 Jun 2024 | USD | 1.78 | 1.81 | 1.75 | 1.77 | 1.77 | -0.05 (-2.75%) | 236,800 |
6 Jun 2024 | USD | 1.8 | 1.84 | 1.768 | 1.82 | 1.82 | +0.03 (+1.68%) | 247,400 |
5 Jun 2024 | USD | 1.84 | 1.84 | 1.77 | 1.79 | 1.79 | -0.03 (-1.65%) | 363,400 |
4 Jun 2024 | USD | 1.8 | 1.84 | 1.79 | 1.82 | 1.82 | 0.0 (0.0%) | 361,800 |
3 Jun 2024 | USD | 1.84 | 1.92 | 1.8 | 1.82 | 1.82 | -0.09 (-4.71%) | 390,300 |
31 May 2024 | USD | 1.95 | 1.95 | 1.825 | 1.91 | 1.91 | +0.09 (+4.95%) | 272,400 |
30 May 2024 | USD | 1.8 | 1.87 | 1.8 | 1.82 | 1.82 | +0.02 (+1.11%) | 333,500 |
29 May 2024 | USD | 1.81 | 1.85 | 1.78 | 1.8 | 1.8 | -0.05 (-2.70%) | 445,900 |
28 May 2024 | USD | 1.9 | 1.92 | 1.815 | 1.85 | 1.85 | -0.076 (-3.95%) | 747,100 |
24 May 2024 | USD | 2.01 | 2.025 | 1.92 | 1.926 | 1.926 | +0.026 (+1.37%) | 6,338,500 |
23 May 2024 | USD | 2.02 | 2.055 | 1.9 | 1.9 | 1.9 | -0.13 (-6.40%) | 916,300 |
22 May 2024 | USD | 2.08 | 2.13 | 2.01 | 2.03 | 2.03 | -0.07 (-3.33%) | 364,200 |
21 May 2024 | USD | 2.12 | 2.13 | 2.05 | 2.1 | 2.1 | -0.03 (-1.41%) | 486,800 |