Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 1.69 | 1.85 | 1.67 | 1.76 | 1.76 | +0.09 (+5.39%) | 188,800 |
2 Jul 2024 | USD | 1.66 | 1.68 | 1.62 | 1.67 | 1.67 | -0.02 (-1.18%) | 109,100 |
1 Jul 2024 | USD | 1.75 | 1.75 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 81,700 |
28 Jun 2024 | USD | 1.67 | 1.71 | 1.62 | 1.71 | 1.71 | +0.03 (+1.79%) | 179,500 |
27 Jun 2024 | USD | 1.7 | 1.71 | 1.6 | 1.68 | 1.68 | -0.02 (-1.18%) | 269,900 |
26 Jun 2024 | USD | 1.68 | 1.72 | 1.68 | 1.7 | 1.7 | +0.01 (+0.59%) | 98,600 |
25 Jun 2024 | USD | 1.72 | 1.74 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 162,800 |
24 Jun 2024 | USD | 1.78 | 1.78 | 1.7 | 1.7 | 1.7 | -0.07 (-3.95%) | 94,900 |
21 Jun 2024 | USD | 1.71 | 1.79 | 1.65 | 1.77 | 1.77 | +0.06 (+3.51%) | 181,900 |
20 Jun 2024 | USD | 1.81 | 1.85 | 1.66 | 1.71 | 1.71 | -0.08 (-4.47%) | 384,700 |
18 Jun 2024 | USD | 1.9 | 1.96 | 1.78 | 1.79 | 1.79 | -0.11 (-5.79%) | 273,200 |
17 Jun 2024 | USD | 1.89 | 2.05 | 1.87 | 1.9 | 1.9 | +0.03 (+1.60%) | 641,700 |
14 Jun 2024 | USD | 1.93 | 1.95 | 1.84 | 1.87 | 1.87 | -0.1 (-5.08%) | 176,400 |
13 Jun 2024 | USD | 1.98 | 1.99 | 1.9 | 1.97 | 1.97 | -0.02 (-1.01%) | 123,900 |
12 Jun 2024 | USD | 1.96 | 2.03 | 1.95 | 1.99 | 1.99 | +0.02 (+1.02%) | 184,400 |
11 Jun 2024 | USD | 1.94 | 1.97 | 1.87 | 1.97 | 1.97 | +0.01 (+0.51%) | 82,200 |
10 Jun 2024 | USD | 1.83 | 2.01 | 1.76 | 1.96 | 1.96 | +0.16 (+8.89%) | 583,000 |
7 Jun 2024 | USD | 1.76 | 1.82 | 1.76 | 1.8 | 1.8 | +0.02 (+1.12%) | 81,600 |
6 Jun 2024 | USD | 1.85 | 1.89 | 1.76 | 1.78 | 1.78 | -0.06 (-3.26%) | 175,000 |
5 Jun 2024 | USD | 1.84 | 1.89 | 1.82 | 1.84 | 1.84 | 0.0 (0.0%) | 28,100 |
4 Jun 2024 | USD | 1.88 | 1.89 | 1.82 | 1.84 | 1.84 | -0.05 (-2.65%) | 76,700 |
3 Jun 2024 | USD | 1.85 | 1.91 | 1.85 | 1.89 | 1.89 | +0.05 (+2.72%) | 66,900 |
31 May 2024 | USD | 1.85 | 1.92 | 1.81 | 1.84 | 1.84 | +0.01 (+0.55%) | 96,000 |
30 May 2024 | USD | 1.85 | 1.85 | 1.8 | 1.83 | 1.83 | +0.01 (+0.55%) | 120,400 |
29 May 2024 | USD | 1.75 | 1.82 | 1.67 | 1.82 | 1.82 | +0.04 (+2.25%) | 168,400 |
28 May 2024 | USD | 1.9 | 1.97 | 1.71 | 1.78 | 1.78 | -0.09 (-4.81%) | 301,600 |
24 May 2024 | USD | 1.84 | 1.9 | 1.82 | 1.87 | 1.87 | +0.03 (+1.63%) | 69,000 |
23 May 2024 | USD | 1.89 | 1.94 | 1.79 | 1.84 | 1.84 | -0.03 (-1.60%) | 102,600 |
22 May 2024 | USD | 1.97 | 2.02 | 1.85 | 1.87 | 1.87 | -0.11 (-5.56%) | 158,000 |
21 May 2024 | USD | 1.98 | 2.07 | 1.87 | 1.98 | 1.98 | +0.03 (+1.54%) | 304,300 |