Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | USD | 1.6 | 1.665 | 1.5612 | 1.6095 | 1.6095 | -0.021 (-1.26%) | 19,587 |
24 Jun 2024 | USD | 1.55 | 1.63 | 1.4801 | 1.63 | 1.63 | +0.04 (+2.52%) | 16,948 |
21 Jun 2024 | USD | 1.509 | 1.59 | 1.5 | 1.59 | 1.59 | +0.15 (+10.42%) | 17,808 |
20 Jun 2024 | USD | 1.44 | 1.53 | 1.43 | 1.44 | 1.44 | -0.029 (-1.95%) | 8,648 |
18 Jun 2024 | USD | 1.46 | 1.47 | 1.42 | 1.4686 | 1.4686 | +0.019 (+1.28%) | 7,489 |
17 Jun 2024 | USD | 1.42 | 1.45 | 1.37 | 1.45 | 1.45 | +0.03 (+2.11%) | 6,085 |
14 Jun 2024 | USD | 1.46 | 1.46 | 1.3901 | 1.42 | 1.42 | +0.02 (+1.43%) | 3,244 |
13 Jun 2024 | USD | 1.44 | 1.45 | 1.39 | 1.4 | 1.4 | -0.06 (-4.11%) | 5,973 |
12 Jun 2024 | USD | 1.45 | 1.4695 | 1.4133 | 1.46 | 1.46 | +0.02 (+1.39%) | 5,554 |
11 Jun 2024 | USD | 1.42 | 1.47 | 1.39 | 1.44 | 1.44 | -0.09 (-5.88%) | 5,565 |
10 Jun 2024 | USD | 1.56 | 1.56 | 1.4901 | 1.53 | 1.53 | -0.03 (-1.92%) | 9,504 |
7 Jun 2024 | USD | 1.51 | 1.59 | 1.47 | 1.56 | 1.56 | +0.025 (+1.63%) | 38,485 |
6 Jun 2024 | USD | 1.53 | 1.6 | 1.52 | 1.535 | 1.535 | +0.015 (+0.98%) | 18,878 |
5 Jun 2024 | USD | 1.51 | 1.56 | 1.51 | 1.5201 | 1.5201 | -0.01 (-0.65%) | 22,092 |
4 Jun 2024 | USD | 1.64 | 1.665 | 1.53 | 1.53 | 1.53 | -0.17 (-10%) | 21,948 |
3 Jun 2024 | USD | 1.65 | 1.81 | 1.61 | 1.7 | 1.7 | +0.13 (+8.28%) | 87,635 |
31 May 2024 | USD | 1.41 | 1.69 | 1.41 | 1.57 | 1.57 | +0.24 (+18.05%) | 192,329 |
30 May 2024 | USD | 1.53 | 1.53 | 1.31 | 1.33 | 1.33 | -0.095 (-6.65%) | 70,167 |
29 May 2024 | USD | 1.33 | 1.54 | 1.291 | 1.4248 | 1.4248 | +0.125 (+9.60%) | 55,076 |
28 May 2024 | USD | 1.27 | 1.3299 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 5,258 |
24 May 2024 | USD | 1.3359 | 1.3359 | 1.2628 | 1.3 | 1.3 | -0.02 (-1.52%) | 7,706 |
23 May 2024 | USD | 1.32 | 1.3499 | 1.2701 | 1.32 | 1.32 | -0.015 (-1.12%) | 5,737 |
22 May 2024 | USD | 1.33 | 1.35 | 1.3 | 1.335 | 1.335 | +0.023 (+1.77%) | 12,436 |
21 May 2024 | USD | 1.33 | 1.35 | 1.2567 | 1.3118 | 1.3118 | +0.05 (+3.95%) | 24,847 |
20 May 2024 | USD | 1.24 | 1.3037 | 1.24 | 1.2619 | 1.2619 | +0.002 (+0.15%) | 2,018 |
17 May 2024 | USD | 1.2792 | 1.29 | 1.26 | 1.26 | 1.26 | -0.04 (-3.07%) | 27,217 |
16 May 2024 | USD | 1.3 | 1.3 | 1.27 | 1.2999 | 1.2999 | +0.02 (+1.55%) | 13,228 |
15 May 2024 | USD | 1.31 | 1.325 | 1.25 | 1.28 | 1.28 | -0.03 (-2.29%) | 21,454 |
14 May 2024 | USD | 1.32 | 1.34 | 1.2691 | 1.31 | 1.31 | +0.03 (+2.34%) | 14,052 |
13 May 2024 | USD | 1.21 | 1.32 | 1.18 | 1.28 | 1.28 | +0.07 (+5.79%) | 48,546 |