Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 1.08 | 1.09 | 1.04 | 1.07 | 1.07 | +0.04 (+3.88%) | 1,204,840 |
2 Jul 2024 | USD | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 1,761,161 |
1 Jul 2024 | USD | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | -0.02 (-1.85%) | 1,174,986 |
28 Jun 2024 | USD | 1.05 | 1.085 | 1.02 | 1.08 | 1.08 | +0.04 (+3.85%) | 11,289,820 |
27 Jun 2024 | USD | 1.02 | 1.05 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 3,597,966 |
26 Jun 2024 | USD | 0.98 | 1.02 | 0.964 | 1.02 | 1.02 | +0.045 (+4.60%) | 3,435,934 |
25 Jun 2024 | USD | 1.03 | 1.04 | 0.969 | 0.9751 | 0.9751 | -0.055 (-5.33%) | 10,760,830 |
24 Jun 2024 | USD | 1.09 | 1.095 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 3,197,436 |
21 Jun 2024 | USD | 1.11 | 1.11 | 1.045 | 1.08 | 1.08 | -0.02 (-1.82%) | 6,827,793 |
20 Jun 2024 | USD | 1.04 | 1.11 | 1.03 | 1.1 | 1.1 | +0.07 (+6.80%) | 3,735,410 |
18 Jun 2024 | USD | 1.04 | 1.06 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,915,810 |
17 Jun 2024 | USD | 1.02 | 1.066 | 1.01 | 1.05 | 1.05 | +0.03 (+2.94%) | 2,842,567 |
14 Jun 2024 | USD | 1.05 | 1.05 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 3,517,507 |
13 Jun 2024 | USD | 1.06 | 1.065 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 3,367,991 |
12 Jun 2024 | USD | 1.11 | 1.11 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 4,242,424 |
11 Jun 2024 | USD | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | -0.03 (-2.78%) | 2,953,298 |
10 Jun 2024 | USD | 1.07 | 1.09 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 3,323,109 |
7 Jun 2024 | USD | 1.1 | 1.1 | 1.04 | 1.04 | 1.04 | -0.09 (-7.96%) | 5,069,300 |
6 Jun 2024 | USD | 1.09 | 1.15 | 1.07 | 1.13 | 1.13 | +0.03 (+2.73%) | 4,280,957 |
5 Jun 2024 | USD | 1.08 | 1.1 | 1.06 | 1.1 | 1.1 | +0.02 (+1.85%) | 3,557,973 |
4 Jun 2024 | USD | 1.12 | 1.12 | 1.035 | 1.08 | 1.08 | -0.03 (-2.70%) | 5,778,424 |
3 Jun 2024 | USD | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | +0.02 (+1.83%) | 5,668,567 |
31 May 2024 | USD | 1.14 | 1.1499 | 1.07 | 1.09 | 1.09 | -0.04 (-3.54%) | 4,198,464 |
30 May 2024 | USD | 1.11 | 1.13 | 1.07 | 1.13 | 1.13 | +0.04 (+3.67%) | 4,423,729 |
29 May 2024 | USD | 1.1 | 1.115 | 1.03 | 1.09 | 1.09 | -0.01 (-0.91%) | 17,614,170 |
28 May 2024 | USD | 1.14 | 1.1499 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 5,549,154 |
24 May 2024 | USD | 1.17 | 1.17 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 4,819,724 |
23 May 2024 | USD | 1.18 | 1.2 | 1.11 | 1.12 | 1.12 | -0.05 (-4.27%) | 4,809,498 |
22 May 2024 | USD | 1.21 | 1.22 | 1.17 | 1.17 | 1.17 | -0.05 (-4.10%) | 3,469,844 |
21 May 2024 | USD | 1.28 | 1.3 | 1.21 | 1.22 | 1.22 | -0.06 (-4.69%) | 4,202,802 |