Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2024 | USD | 1.25 | 1.25 | 1.2 | 1.21 | 1.21 | -0.04 (-3.20%) | 57,000 |
3 Jul 2024 | USD | 1.21 | 1.258 | 1.19 | 1.25 | 1.25 | +0.02 (+1.63%) | 74,300 |
2 Jul 2024 | USD | 1.29 | 1.29 | 1.12 | 1.23 | 1.23 | -0.04 (-3.15%) | 192,200 |
1 Jul 2024 | USD | 1.3 | 1.3 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 27,000 |
28 Jun 2024 | USD | 1.3 | 1.31 | 1.22 | 1.29 | 1.29 | -0.01 (-0.77%) | 64,700 |
27 Jun 2024 | USD | 1.26 | 1.31 | 1.25 | 1.3 | 1.3 | +0.02 (+1.56%) | 70,600 |
26 Jun 2024 | USD | 1.3 | 1.32 | 1.212 | 1.28 | 1.28 | -0.06 (-4.48%) | 192,700 |
25 Jun 2024 | USD | 1.38 | 1.42 | 1.27 | 1.34 | 1.34 | -0.05 (-3.60%) | 161,700 |
24 Jun 2024 | USD | 1.43 | 1.469 | 1.361 | 1.39 | 1.39 | -0.03 (-2.11%) | 60,800 |
21 Jun 2024 | USD | 1.41 | 1.55 | 1.41 | 1.42 | 1.42 | -0.09 (-5.96%) | 84,400 |
20 Jun 2024 | USD | 1.41 | 1.614 | 1.37 | 1.51 | 1.51 | +0.11 (+7.86%) | 291,300 |
18 Jun 2024 | USD | 1.49 | 1.49 | 1.36 | 1.4 | 1.4 | -0.05 (-3.45%) | 178,800 |
17 Jun 2024 | USD | 1.52 | 1.55 | 1.42 | 1.45 | 1.45 | -0.13 (-8.23%) | 363,600 |
14 Jun 2024 | USD | 1.66 | 1.8 | 1.5 | 1.58 | 1.58 | -0.01 (-0.63%) | 807,200 |
13 Jun 2024 | USD | 1.65 | 1.74 | 1.52 | 1.59 | 1.59 | -0.06 (-3.64%) | 123,600 |
12 Jun 2024 | USD | 1.71 | 1.77 | 1.57 | 1.65 | 1.65 | -0.06 (-3.51%) | 260,300 |
11 Jun 2024 | USD | 1.6 | 1.76 | 1.6 | 1.71 | 1.71 | 0.0 (0.0%) | 97,400 |
10 Jun 2024 | USD | 1.77 | 1.795 | 1.65 | 1.71 | 1.71 | -0.05 (-2.84%) | 174,100 |
7 Jun 2024 | USD | 2.02 | 2.02 | 1.63 | 1.76 | 1.76 | -0.29 (-14.15%) | 551,400 |
6 Jun 2024 | USD | 1.85 | 2.206 | 1.76 | 2.05 | 2.05 | +0.31 (+17.82%) | 1,462,100 |
5 Jun 2024 | USD | 1.69 | 1.95 | 1.68 | 1.74 | 1.74 | +0.07 (+4.19%) | 459,100 |
4 Jun 2024 | USD | 1.63 | 1.7 | 1.6 | 1.67 | 1.67 | +0.01 (+0.60%) | 197,200 |
3 Jun 2024 | USD | 1.7 | 1.75 | 1.63 | 1.66 | 1.66 | 0.0 (0.0%) | 137,400 |
31 May 2024 | USD | 1.72 | 1.747 | 1.63 | 1.66 | 1.66 | -0.04 (-2.35%) | 192,400 |
30 May 2024 | USD | 1.76 | 1.77 | 1.66 | 1.7 | 1.7 | -0.07 (-3.95%) | 249,900 |
29 May 2024 | USD | 1.75 | 1.809 | 1.68 | 1.77 | 1.77 | 0.0 (0.0%) | 184,000 |
28 May 2024 | USD | 2.14 | 2.18 | 1.74 | 1.77 | 1.77 | -0.41 (-18.81%) | 847,300 |
24 May 2024 | USD | 2.18 | 2.24 | 2.12 | 2.18 | 2.18 | -0.1 (-4.39%) | 258,500 |
23 May 2024 | USD | 2.2 | 2.5 | 2 | 2.28 | 2.28 | -0.02 (-0.87%) | 1,085,600 |
22 May 2024 | USD | 1.87 | 2.39 | 1.82 | 2.3 | 2.3 | -2.03 (-46.88%) | 5,635,200 |