Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2024 | USD | 1.04 | 1.044 | 1.019 | 1.02 | 1.02 | -0.035 (-3.32%) | 47,700 |
1 Jul 2024 | USD | 0.97 | 1.055 | 0.96 | 1.055 | 1.055 | -0.005 (-0.47%) | 39,400 |
28 Jun 2024 | USD | 1.08 | 1.168 | 1.06 | 1.06 | 1.06 | -0.056 (-5.02%) | 143,500 |
27 Jun 2024 | USD | 0.99 | 1.124 | 0.99 | 1.116 | 1.116 | +0.046 (+4.30%) | 63,000 |
26 Jun 2024 | USD | 1.07 | 1.08 | 0.988 | 1.07 | 1.07 | -0.01 (-0.93%) | 191,000 |
25 Jun 2024 | USD | 1.091 | 1.091 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 58,300 |
24 Jun 2024 | USD | 1.04 | 1.11 | 1.04 | 1.09 | 1.09 | -0.02 (-1.80%) | 48,300 |
21 Jun 2024 | USD | 1.07 | 1.13 | 1.06 | 1.11 | 1.11 | +0.05 (+4.72%) | 10,600 |
20 Jun 2024 | USD | 1.06 | 1.13 | 1.04 | 1.06 | 1.06 | -0.06 (-5.36%) | 104,600 |
18 Jun 2024 | USD | 1.11 | 1.16 | 1.095 | 1.12 | 1.12 | 0.0 (0.0%) | 78,300 |
17 Jun 2024 | USD | 1.19 | 1.19 | 1.12 | 1.12 | 1.12 | -0.05 (-4.27%) | 63,400 |
14 Jun 2024 | USD | 1.165 | 1.17 | 1.163 | 1.17 | 1.17 | -0.01 (-0.85%) | 12,700 |
13 Jun 2024 | USD | 1.16 | 1.182 | 1.16 | 1.18 | 1.18 | +0.02 (+1.72%) | 28,400 |
12 Jun 2024 | USD | 1.169 | 1.19 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 15,800 |
11 Jun 2024 | USD | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -0.022 (-1.86%) | 46,700 |
10 Jun 2024 | USD | 1.15 | 1.185 | 1.15 | 1.182 | 1.182 | -0.008 (-0.67%) | 54,400 |
7 Jun 2024 | USD | 1.1 | 1.196 | 1.1 | 1.19 | 1.19 | -0.036 (-2.94%) | 24,000 |
6 Jun 2024 | USD | 1.23 | 1.256 | 1.22 | 1.226 | 1.226 | +0.002 (+0.16%) | 31,100 |
5 Jun 2024 | USD | 1.14 | 1.23 | 1.14 | 1.224 | 1.224 | +0.028 (+2.34%) | 24,400 |
4 Jun 2024 | USD | 1.28 | 1.28 | 1.15 | 1.196 | 1.196 | -0.044 (-3.55%) | 45,000 |
3 Jun 2024 | USD | 1.25 | 1.256 | 1.22 | 1.24 | 1.24 | -0.008 (-0.64%) | 34,800 |
31 May 2024 | USD | 1.245 | 1.248 | 1.23 | 1.248 | 1.248 | -0.002 (-0.16%) | 17,100 |
30 May 2024 | USD | 1.246 | 1.25 | 1.24 | 1.25 | 1.25 | +0.01 (+0.81%) | 7,700 |
29 May 2024 | USD | 1.32 | 1.32 | 1.24 | 1.24 | 1.24 | -0.07 (-5.34%) | 22,200 |
28 May 2024 | USD | 1.25 | 1.31 | 1.25 | 1.31 | 1.31 | +0.05 (+3.97%) | 22,000 |
24 May 2024 | USD | 1.262 | 1.278 | 1.256 | 1.26 | 1.26 | 0.0 (0.0%) | 3,400 |
23 May 2024 | USD | 1.26 | 1.28 | 1.25 | 1.26 | 1.26 | -0.012 (-0.94%) | 15,100 |
22 May 2024 | USD | 1.24 | 1.29 | 1.24 | 1.272 | 1.272 | +0.012 (+0.95%) | 12,900 |
21 May 2024 | USD | 1.28 | 1.29 | 1.26 | 1.26 | 1.26 | -0.01 (-0.79%) | 9,700 |
20 May 2024 | USD | 1.33 | 1.36 | 1.27 | 1.27 | 1.27 | -0.042 (-3.20%) | 9,800 |