Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2024 | USD | 1.14 | 1.17 | 1.06 | 1.1 | 1.1 | -0.05 (-4.35%) | 40,500 |
8 Jul 2024 | USD | 1.25 | 1.25 | 1.14 | 1.15 | 1.15 | -0.07 (-5.74%) | 123,200 |
5 Jul 2024 | USD | 1.23 | 1.27 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 15,100 |
3 Jul 2024 | USD | 1.2 | 1.27 | 1.18 | 1.22 | 1.22 | -0.04 (-3.17%) | 45,300 |
2 Jul 2024 | USD | 1.28 | 1.28 | 1.23 | 1.26 | 1.26 | 0.0 (0.0%) | 41,200 |
1 Jul 2024 | USD | 1.34 | 1.34 | 1.26 | 1.26 | 1.26 | -0.04 (-3.08%) | 21,700 |
28 Jun 2024 | USD | 1.32 | 1.325 | 1.3 | 1.3 | 1.3 | -0.01 (-0.76%) | 22,600 |
27 Jun 2024 | USD | 1.24 | 1.31 | 1.24 | 1.31 | 1.31 | +0.06 (+4.80%) | 34,200 |
26 Jun 2024 | USD | 1.31 | 1.37 | 1.23 | 1.25 | 1.25 | -0.07 (-5.30%) | 34,900 |
25 Jun 2024 | USD | 1.35 | 1.35 | 1.31 | 1.32 | 1.32 | 0.0 (0.0%) | 13,900 |
24 Jun 2024 | USD | 1.41 | 1.428 | 1.32 | 1.32 | 1.32 | +0.01 (+0.76%) | 18,200 |
21 Jun 2024 | USD | 1.43 | 1.43 | 1.3 | 1.31 | 1.31 | -0.1 (-7.09%) | 63,300 |
20 Jun 2024 | USD | 1.38 | 1.45 | 1.38 | 1.41 | 1.41 | +0.03 (+2.17%) | 25,500 |
18 Jun 2024 | USD | 1.45 | 1.45 | 1.38 | 1.38 | 1.38 | -0.06 (-4.17%) | 17,800 |
17 Jun 2024 | USD | 1.51 | 1.51 | 1.4 | 1.44 | 1.44 | -0.04 (-2.70%) | 25,300 |
14 Jun 2024 | USD | 1.51 | 1.53 | 1.41 | 1.48 | 1.48 | -0.01 (-0.67%) | 42,500 |
13 Jun 2024 | USD | 1.54 | 1.555 | 1.466 | 1.49 | 1.49 | -0.05 (-3.25%) | 22,200 |
12 Jun 2024 | USD | 1.46 | 1.56 | 1.46 | 1.54 | 1.54 | +0.09 (+6.21%) | 59,700 |
11 Jun 2024 | USD | 1.45 | 1.52 | 1.45 | 1.45 | 1.45 | -0.01 (-0.68%) | 12,900 |
10 Jun 2024 | USD | 1.46 | 1.52 | 1.46 | 1.46 | 1.46 | +0.01 (+0.69%) | 21,200 |
7 Jun 2024 | USD | 1.45 | 1.505 | 1.433 | 1.45 | 1.45 | -0.03 (-2.03%) | 17,500 |
6 Jun 2024 | USD | 1.46 | 1.515 | 1.46 | 1.48 | 1.48 | +0.03 (+2.07%) | 19,200 |
5 Jun 2024 | USD | 1.45 | 1.472 | 1.4 | 1.45 | 1.45 | +0.03 (+2.11%) | 35,200 |
4 Jun 2024 | USD | 1.45 | 1.45 | 1.38 | 1.42 | 1.42 | -0.03 (-2.07%) | 22,000 |
3 Jun 2024 | USD | 1.44 | 1.47 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 15,000 |
31 May 2024 | USD | 1.4 | 1.47 | 1.4 | 1.45 | 1.45 | 0.0 (0.0%) | 20,500 |
30 May 2024 | USD | 1.4 | 1.47 | 1.395 | 1.45 | 1.45 | +0.02 (+1.40%) | 18,600 |
29 May 2024 | USD | 1.45 | 1.472 | 1.43 | 1.43 | 1.43 | +0.01 (+0.70%) | 30,600 |
28 May 2024 | USD | 1.45 | 1.49 | 1.402 | 1.42 | 1.42 | 0.0 (0.0%) | 42,900 |
24 May 2024 | USD | 1.43 | 1.52 | 1.38 | 1.42 | 1.42 | -0.05 (-3.40%) | 39,500 |