Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2024 | USD | 0.967 | 1.01 | 0.95 | 1 | 1 | +0.031 (+3.18%) | 2,117,881 |
1 Jul 2024 | USD | 0.985 | 1.06 | 0.95 | 0.9692 | 0.9692 | -0.001 (-0.08%) | 2,581,320 |
28 Jun 2024 | USD | 0.9704 | 1.01 | 0.8694 | 0.97 | 0.97 | +0.017 (+1.81%) | 19,235,279 |
27 Jun 2024 | USD | 1.03 | 1.035 | 0.9501 | 0.9528 | 0.9528 | -0.077 (-7.50%) | 4,737,808 |
26 Jun 2024 | USD | 1.03 | 1.07 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,477,395 |
25 Jun 2024 | USD | 1 | 1.08 | 0.951 | 1.05 | 1.05 | +0.05 (+5%) | 6,134,032 |
24 Jun 2024 | USD | 1.04 | 1.075 | 1 | 1 | 1 | -0.03 (-2.91%) | 3,340,409 |
21 Jun 2024 | USD | 1.1 | 1.12 | 1.03 | 1.03 | 1.03 | -0.06 (-5.50%) | 8,266,366 |
20 Jun 2024 | USD | 1.09 | 1.1 | 1.04 | 1.09 | 1.09 | +0.03 (+2.83%) | 5,359,627 |
18 Jun 2024 | USD | 1.03 | 1.08 | 1.005 | 1.06 | 1.06 | +0.04 (+3.92%) | 4,036,858 |
17 Jun 2024 | USD | 1.1 | 1.13 | 0.99 | 1.02 | 1.02 | -0.06 (-5.56%) | 4,297,029 |
14 Jun 2024 | USD | 1.18 | 1.21 | 1.08 | 1.08 | 1.08 | -0.14 (-11.48%) | 2,666,315 |
13 Jun 2024 | USD | 1.27 | 1.285 | 1.17 | 1.22 | 1.22 | -0.04 (-3.17%) | 4,164,950 |
12 Jun 2024 | USD | 1.42 | 1.46 | 1.26 | 1.26 | 1.26 | -0.11 (-8.03%) | 1,895,014 |
11 Jun 2024 | USD | 1.37 | 1.405 | 1.31 | 1.37 | 1.37 | -0.02 (-1.44%) | 1,462,189 |
10 Jun 2024 | USD | 1.37 | 1.42 | 1.33 | 1.39 | 1.39 | +0.01 (+0.72%) | 1,333,046 |
7 Jun 2024 | USD | 1.45 | 1.49 | 1.37 | 1.38 | 1.38 | -0.06 (-4.17%) | 1,040,860 |
6 Jun 2024 | USD | 1.4 | 1.51 | 1.36 | 1.44 | 1.44 | +0.04 (+2.86%) | 1,997,941 |
5 Jun 2024 | USD | 1.46 | 1.47 | 1.38 | 1.4 | 1.4 | -0.02 (-1.41%) | 3,664,323 |
4 Jun 2024 | USD | 1.47 | 1.54 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 2,083,096 |
3 Jun 2024 | USD | 1.66 | 1.71 | 1.49 | 1.49 | 1.49 | -0.16 (-9.70%) | 2,554,593 |
31 May 2024 | USD | 1.69 | 1.765 | 1.65 | 1.65 | 1.65 | -0.05 (-2.94%) | 5,064,666 |
30 May 2024 | USD | 1.8 | 1.84 | 1.685 | 1.7 | 1.7 | -0.07 (-3.95%) | 2,364,721 |
29 May 2024 | USD | 1.77 | 1.8 | 1.72 | 1.77 | 1.77 | -0.02 (-1.12%) | 2,532,307 |
28 May 2024 | USD | 1.79 | 1.87 | 1.78 | 1.79 | 1.79 | +0.01 (+0.56%) | 3,443,749 |
24 May 2024 | USD | 1.9 | 1.9 | 1.77 | 1.78 | 1.78 | -0.1 (-5.32%) | 1,875,138 |
23 May 2024 | USD | 1.99 | 2.04 | 1.86 | 1.88 | 1.88 | -0.09 (-4.57%) | 2,488,543 |
22 May 2024 | USD | 2.1 | 2.16 | 1.955 | 1.97 | 1.97 | -0.12 (-5.74%) | 5,253,778 |
21 May 2024 | USD | 1.88 | 2.125 | 1.87 | 2.09 | 2.09 | +0.24 (+12.97%) | 5,070,546 |
20 May 2024 | USD | 1.77 | 1.91 | 1.75 | 1.85 | 1.85 | +0.11 (+6.32%) | 2,943,752 |