Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | USD | 1 | 1.04 | 0.96 | 1.02 | 1.02 | +0.02 (+2%) | 65,205 |
24 Jun 2024 | USD | 0.99 | 1 | 0.93 | 1 | 1 | +0.05 (+5.26%) | 61,702 |
21 Jun 2024 | USD | 0.931 | 1 | 0.931 | 0.95 | 0.95 | -0.028 (-2.81%) | 55,002 |
20 Jun 2024 | USD | 0.9643 | 0.98 | 0.9151 | 0.9775 | 0.9775 | -0.022 (-2.25%) | 19,753 |
18 Jun 2024 | USD | 1.001 | 1.02 | 0.952 | 1 | 1 | -0.02 (-1.96%) | 36,901 |
17 Jun 2024 | USD | 1.04 | 1.0407 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 91,277 |
14 Jun 2024 | USD | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 26,535 |
13 Jun 2024 | USD | 1.05 | 1.06 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 11,586 |
12 Jun 2024 | USD | 1.069 | 1.0798 | 1.05 | 1.05 | 1.05 | -0.03 (-2.78%) | 24,725 |
11 Jun 2024 | USD | 1.05 | 1.09 | 1.05 | 1.08 | 1.08 | +0.03 (+2.86%) | 17,130 |
10 Jun 2024 | USD | 1.08 | 1.0813 | 1.05 | 1.05 | 1.05 | -0.04 (-3.67%) | 44,439 |
7 Jun 2024 | USD | 1.08 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 30,376 |
6 Jun 2024 | USD | 1.08 | 1.1097 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 21,787 |
5 Jun 2024 | USD | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 24,969 |
4 Jun 2024 | USD | 1.14 | 1.14 | 1.08 | 1.1 | 1.1 | -0.04 (-3.51%) | 18,011 |
3 Jun 2024 | USD | 1.09 | 1.15 | 1.09 | 1.14 | 1.14 | +0.04 (+3.64%) | 25,837 |
31 May 2024 | USD | 1.1 | 1.1496 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 32,779 |
30 May 2024 | USD | 1.1 | 1.1385 | 1.08 | 1.11 | 1.11 | 0.0 (0.0%) | 54,276 |
29 May 2024 | USD | 1.12 | 1.14 | 1.09 | 1.11 | 1.11 | -0.01 (-0.89%) | 29,670 |
28 May 2024 | USD | 1.09 | 1.13 | 1.08 | 1.12 | 1.12 | 0.0 (0.0%) | 49,087 |
24 May 2024 | USD | 1.14 | 1.14 | 1.08 | 1.12 | 1.12 | +0.03 (+2.74%) | 55,903 |
23 May 2024 | USD | 1.1 | 1.13 | 1.07 | 1.0901 | 1.0901 | -0.03 (-2.67%) | 89,281 |
22 May 2024 | USD | 1.14 | 1.15 | 1.08 | 1.12 | 1.12 | -0.02 (-1.75%) | 89,183 |
21 May 2024 | USD | 1.11 | 1.16 | 1.09 | 1.14 | 1.14 | +0.01 (+0.88%) | 85,920 |
20 May 2024 | USD | 1.27 | 1.27 | 1.1 | 1.13 | 1.13 | -0.1 (-8.13%) | 94,685 |
17 May 2024 | USD | 1.16 | 1.29 | 1.11 | 1.23 | 1.23 | -0.01 (-0.81%) | 320,018 |
16 May 2024 | USD | 1.23 | 1.39 | 1.18 | 1.24 | 1.24 | 0.0 (0.0%) | 404,113 |
15 May 2024 | USD | 1.3 | 1.34 | 1.16 | 1.24 | 1.24 | +0.115 (+10.22%) | 3,177,204 |
14 May 2024 | USD | 1.14 | 1.23 | 1.1 | 1.125 | 1.125 | -0.035 (-3.02%) | 1,150,065 |
13 May 2024 | USD | 1.22 | 1.2267 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 58,417 |