Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jun 2024 | USD | 0.554 | 0.59 | 0.5514 | 0.589 | 0.589 | +0.022 (+3.88%) | 131,052 |
26 Jun 2024 | USD | 0.563 | 0.59 | 0.55 | 0.567 | 0.567 | -0.001 (-0.18%) | 53,900 |
25 Jun 2024 | USD | 0.629 | 0.63 | 0.538 | 0.568 | 0.568 | -0.061 (-9.70%) | 285,600 |
24 Jun 2024 | USD | 0.708 | 0.729 | 0.59 | 0.629 | 0.629 | -0.101 (-13.84%) | 309,500 |
21 Jun 2024 | USD | 0.721 | 0.74 | 0.68 | 0.73 | 0.73 | -0.01 (-1.35%) | 401,200 |
20 Jun 2024 | USD | 0.714 | 0.74 | 0.7 | 0.74 | 0.74 | +0.004 (+0.54%) | 101,400 |
18 Jun 2024 | USD | 0.726 | 0.76 | 0.7 | 0.736 | 0.736 | -0.039 (-5.03%) | 174,500 |
17 Jun 2024 | USD | 0.7 | 0.829 | 0.67 | 0.775 | 0.775 | +0.045 (+6.16%) | 261,400 |
14 Jun 2024 | USD | 0.728 | 0.74 | 0.685 | 0.73 | 0.73 | -0.02 (-2.67%) | 151,100 |
13 Jun 2024 | USD | 0.86 | 0.898 | 0.71 | 0.75 | 0.75 | -0.15 (-16.67%) | 451,800 |
12 Jun 2024 | USD | 0.92 | 1 | 0.86 | 0.9 | 0.9 | -0.05 (-5.26%) | 777,800 |
11 Jun 2024 | USD | 0.943 | 1.1 | 0.87 | 0.95 | 0.95 | -0.05 (-5%) | 1,939,400 |
10 Jun 2024 | USD | 1.28 | 1.31 | 0.892 | 1 | 1 | +0.28 (+38.89%) | 40,330,700 |
7 Jun 2024 | USD | 0.76 | 0.766 | 0.665 | 0.72 | 0.72 | -0.05 (-6.49%) | 3,372,300 |
6 Jun 2024 | USD | 0.858 | 0.9 | 0.751 | 0.77 | 0.77 | +0.03 (+4.05%) | 64,600 |
5 Jun 2024 | USD | 0.79 | 0.84 | 0.72 | 0.74 | 0.74 | -0.06 (-7.50%) | 62,900 |
4 Jun 2024 | USD | 0.83 | 0.864 | 0.7 | 0.8 | 0.8 | 0.0 (0.0%) | 90,400 |
3 Jun 2024 | USD | 0.855 | 0.855 | 0.79 | 0.8 | 0.8 | +0.005 (+0.63%) | 39,900 |
31 May 2024 | USD | 0.93 | 0.97 | 0.75 | 0.795 | 0.795 | -0.055 (-6.47%) | 142,200 |
30 May 2024 | USD | 1 | 1 | 0.85 | 0.85 | 0.85 | -0.088 (-9.38%) | 59,100 |
29 May 2024 | USD | 1.02 | 1.02 | 0.88 | 0.938 | 0.938 | +0.082 (+9.58%) | 55,500 |
28 May 2024 | USD | 1.05 | 1.07 | 0.856 | 0.856 | 0.856 | -0.184 (-17.69%) | 83,500 |
24 May 2024 | USD | 1.038 | 1.08 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 35,200 |
23 May 2024 | USD | 1.07 | 1.08 | 0.95 | 1 | 1 | 0.0 (0.0%) | 167,500 |
22 May 2024 | USD | 1.04 | 1.15 | 1 | 1 | 1 | -0.04 (-3.85%) | 84,200 |
21 May 2024 | USD | 1.39 | 1.5 | 0.99 | 1.04 | 1.04 | -0.45 (-30.20%) | 153,700 |
20 May 2024 | USD | 1.4 | 1.668 | 1.4 | 1.49 | 1.49 | +0.11 (+7.97%) | 13,000 |
17 May 2024 | USD | 1.6 | 1.703 | 1.38 | 1.38 | 1.38 | -0.17 (-10.97%) | 49,200 |
16 May 2024 | USD | 1.7 | 1.84 | 1.505 | 1.55 | 1.55 | -0.15 (-8.82%) | 29,800 |
15 May 2024 | USD | 1.76 | 2.03 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 22,800 |