Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2024 | USD | 1.57 | 1.59 | 1.545 | 1.55 | 1.55 | +0.02 (+1.31%) | 480,783 |
5 Jul 2024 | USD | 1.53 | 1.555 | 1.505 | 1.53 | 1.53 | -0.02 (-1.29%) | 475,784 |
3 Jul 2024 | USD | 1.55 | 1.57 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 305,200 |
2 Jul 2024 | USD | 1.54 | 1.56 | 1.52 | 1.53 | 1.53 | -0.02 (-1.29%) | 398,441 |
1 Jul 2024 | USD | 1.54 | 1.57 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 794,667 |
28 Jun 2024 | USD | 1.52 | 1.58 | 1.485 | 1.53 | 1.53 | +0.02 (+1.32%) | 12,092,100 |
27 Jun 2024 | USD | 1.57 | 1.615 | 1.48 | 1.51 | 1.51 | -0.05 (-3.21%) | 1,069,782 |
26 Jun 2024 | USD | 1.49 | 1.57 | 1.48 | 1.56 | 1.56 | +0.05 (+3.31%) | 1,587,656 |
25 Jun 2024 | USD | 1.6 | 1.62 | 1.49 | 1.51 | 1.51 | -0.08 (-5.03%) | 1,972,500 |
24 Jun 2024 | USD | 1.59 | 1.74 | 1.58 | 1.59 | 1.59 | -0.01 (-0.63%) | 803,414 |
21 Jun 2024 | USD | 1.58 | 1.61 | 1.575 | 1.6 | 1.6 | +0.01 (+0.63%) | 544,946 |
20 Jun 2024 | USD | 1.63 | 1.64 | 1.58 | 1.59 | 1.59 | -0.03 (-1.85%) | 875,666 |
18 Jun 2024 | USD | 1.65 | 1.6955 | 1.61 | 1.62 | 1.62 | -0.04 (-2.41%) | 609,046 |
17 Jun 2024 | USD | 1.66 | 1.69 | 1.635 | 1.66 | 1.66 | +0.01 (+0.61%) | 956,869 |
14 Jun 2024 | USD | 1.64 | 1.665 | 1.6 | 1.65 | 1.65 | -0.01 (-0.60%) | 1,575,384 |
13 Jun 2024 | USD | 1.64 | 1.69 | 1.64 | 1.66 | 1.66 | +0.02 (+1.22%) | 563,028 |
12 Jun 2024 | USD | 1.66 | 1.735 | 1.64 | 1.64 | 1.64 | -0.01 (-0.61%) | 738,815 |
11 Jun 2024 | USD | 1.7 | 1.7 | 1.64 | 1.65 | 1.65 | -0.05 (-2.94%) | 413,901 |
10 Jun 2024 | USD | 1.74 | 1.75 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 1,188,014 |
7 Jun 2024 | USD | 1.82 | 1.825 | 1.72 | 1.74 | 1.74 | -0.09 (-4.92%) | 1,675,915 |
6 Jun 2024 | USD | 1.79 | 1.87 | 1.77 | 1.83 | 1.83 | +0.04 (+2.23%) | 2,854,588 |
5 Jun 2024 | USD | 1.87 | 1.87 | 1.78 | 1.79 | 1.79 | -0.09 (-4.79%) | 1,936,735 |
4 Jun 2024 | USD | 1.91 | 1.93 | 1.84 | 1.88 | 1.88 | -0.03 (-1.57%) | 1,221,555 |
3 Jun 2024 | USD | 2.01 | 2.01 | 1.89 | 1.91 | 1.91 | -0.07 (-3.54%) | 461,109 |
31 May 2024 | USD | 1.87 | 2.05 | 1.86 | 1.98 | 1.98 | +0.1 (+5.32%) | 5,147,938 |
30 May 2024 | USD | 1.89 | 1.95 | 1.85 | 1.88 | 1.88 | 0.0 (0.0%) | 806,688 |
29 May 2024 | USD | 1.87 | 1.905 | 1.85 | 1.88 | 1.88 | -0.03 (-1.57%) | 1,542,351 |
28 May 2024 | USD | 1.91 | 1.93 | 1.85 | 1.91 | 1.91 | +0.02 (+1.06%) | 1,236,091 |
24 May 2024 | USD | 1.88 | 1.91 | 1.87 | 1.89 | 1.89 | 0.0 (0.0%) | 714,136 |
23 May 2024 | USD | 1.9 | 1.9 | 1.86 | 1.89 | 1.89 | 0.0 (0.0%) | 582,145 |