Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | USD | 0.8675 | 0.87 | 0.85 | 0.8577 | 0.8577 | -0.002 (-0.27%) | 393,171 |
24 Jun 2024 | USD | 0.81 | 0.87 | 0.8 | 0.86 | 0.86 | +0.11 (+14.67%) | 3,268,100 |
21 Jun 2024 | USD | 0.76 | 0.77 | 0.74 | 0.75 | 0.75 | -0.01 (-1.32%) | 366,500 |
20 Jun 2024 | USD | 0.75 | 0.78 | 0.75 | 0.76 | 0.76 | -0.02 (-2.56%) | 507,900 |
18 Jun 2024 | USD | 0.75 | 0.79 | 0.75 | 0.78 | 0.78 | +0.01 (+1.30%) | 143,000 |
17 Jun 2024 | USD | 0.78 | 0.78 | 0.76 | 0.77 | 0.77 | +0.01 (+1.32%) | 155,300 |
14 Jun 2024 | USD | 0.79 | 0.8 | 0.76 | 0.76 | 0.76 | -0.03 (-3.80%) | 132,700 |
13 Jun 2024 | USD | 0.79 | 0.79 | 0.75 | 0.79 | 0.79 | +0.02 (+2.60%) | 179,500 |
12 Jun 2024 | USD | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 163,400 |
11 Jun 2024 | USD | 0.77 | 0.77 | 0.74 | 0.75 | 0.75 | -0.02 (-2.60%) | 263,700 |
10 Jun 2024 | USD | 0.77 | 0.79 | 0.76 | 0.77 | 0.77 | +0.02 (+2.67%) | 205,800 |
7 Jun 2024 | USD | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -0.06 (-7.41%) | 268,700 |
6 Jun 2024 | USD | 0.79 | 0.81 | 0.79 | 0.81 | 0.81 | +0.02 (+2.53%) | 203,900 |
5 Jun 2024 | USD | 0.79 | 0.82 | 0.78 | 0.79 | 0.79 | -0.01 (-1.25%) | 109,900 |
4 Jun 2024 | USD | 0.83 | 0.83 | 0.79 | 0.8 | 0.8 | -0.03 (-3.61%) | 277,400 |
3 Jun 2024 | USD | 0.85 | 0.85 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 94,800 |
31 May 2024 | USD | 0.83 | 0.85 | 0.83 | 0.84 | 0.84 | 0.0 (0.0%) | 171,300 |
30 May 2024 | USD | 0.84 | 0.85 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 107,100 |
29 May 2024 | USD | 0.84 | 0.84 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 206,600 |
28 May 2024 | USD | 0.82 | 0.84 | 0.82 | 0.84 | 0.84 | +0.03 (+3.70%) | 172,700 |
24 May 2024 | USD | 0.81 | 0.84 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 130,800 |
23 May 2024 | USD | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -0.03 (-3.57%) | 338,300 |
22 May 2024 | USD | 0.84 | 0.85 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 248,800 |
21 May 2024 | USD | 0.86 | 0.86 | 0.83 | 0.85 | 0.85 | -0.01 (-1.16%) | 246,400 |
20 May 2024 | USD | 0.85 | 0.86 | 0.82 | 0.86 | 0.86 | +0.01 (+1.18%) | 174,000 |
17 May 2024 | USD | 0.8 | 0.86 | 0.8 | 0.85 | 0.85 | +0.05 (+6.25%) | 507,900 |
16 May 2024 | USD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | 0.0 (0.0%) | 242,900 |
15 May 2024 | USD | 0.78 | 0.8 | 0.76 | 0.8 | 0.8 | +0.03 (+3.90%) | 261,100 |
14 May 2024 | USD | 0.76 | 0.78 | 0.75 | 0.77 | 0.77 | +0.02 (+2.67%) | 134,600 |
13 May 2024 | USD | 0.76 | 0.8 | 0.75 | 0.75 | 0.75 | -0.02 (-2.60%) | 196,900 |