Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2024 | USD | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | +0.039 (+3.68%) | 18,000 |
3 Jul 2024 | USD | 1.05 | 1.085 | 1.05 | 1.061 | 1.061 | +0.011 (+1.05%) | 27,400 |
2 Jul 2024 | USD | 1.02 | 1.05 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 7,000 |
1 Jul 2024 | USD | 1.06 | 1.075 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 28,600 |
28 Jun 2024 | USD | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | +0.007 (+0.66%) | 20,100 |
27 Jun 2024 | USD | 1.05 | 1.053 | 1.045 | 1.053 | 1.053 | +0.003 (+0.29%) | 2,300 |
26 Jun 2024 | USD | 1.03 | 1.051 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 8,700 |
25 Jun 2024 | USD | 1.06 | 1.06 | 1.026 | 1.04 | 1.04 | -0.02 (-1.89%) | 49,900 |
24 Jun 2024 | USD | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 5,000 |
21 Jun 2024 | USD | 1.045 | 1.055 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 13,100 |
20 Jun 2024 | USD | 1.06 | 1.08 | 1.04 | 1.05 | 1.05 | +0.002 (+0.19%) | 72,300 |
18 Jun 2024 | USD | 1.04 | 1.056 | 1.035 | 1.048 | 1.048 | -0.016 (-1.50%) | 27,000 |
17 Jun 2024 | USD | 1.06 | 1.064 | 1.05 | 1.064 | 1.064 | -0.002 (-0.19%) | 3,500 |
14 Jun 2024 | USD | 1.07 | 1.085 | 1.066 | 1.066 | 1.066 | +0.016 (+1.52%) | 11,500 |
13 Jun 2024 | USD | 1.04 | 1.063 | 1.04 | 1.05 | 1.05 | -0.05 (-4.55%) | 10,500 |
12 Jun 2024 | USD | 1.08 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 19,800 |
11 Jun 2024 | USD | 1.08 | 1.1 | 1.058 | 1.1 | 1.1 | +0.005 (+0.46%) | 5,500 |
10 Jun 2024 | USD | 1.045 | 1.095 | 1.04 | 1.095 | 1.095 | +0.055 (+5.29%) | 19,300 |
7 Jun 2024 | USD | 1.06 | 1.095 | 1.04 | 1.04 | 1.04 | -0.05 (-4.59%) | 1,600 |
6 Jun 2024 | USD | 1.0601 | 1.1 | 1.0501 | 1.09 | 1.09 | -0.004 (-0.37%) | 23,732 |
5 Jun 2024 | USD | 1.01 | 1.095 | 1.01 | 1.094 | 1.094 | +0.054 (+5.19%) | 38,200 |
4 Jun 2024 | USD | 1.035 | 1.05 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 10,800 |
3 Jun 2024 | USD | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | -0.046 (-4.24%) | 57,400 |
31 May 2024 | USD | 1.09 | 1.1 | 1.083 | 1.086 | 1.086 | -0.024 (-2.16%) | 4,500 |
30 May 2024 | USD | 1.1 | 1.11 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 2,900 |
29 May 2024 | USD | 1.162 | 1.162 | 1.1 | 1.11 | 1.11 | -0.054 (-4.64%) | 13,600 |
28 May 2024 | USD | 1.09 | 1.164 | 1.09 | 1.164 | 1.164 | +0.084 (+7.78%) | 2,500 |
24 May 2024 | USD | 1.09 | 1.115 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 20,200 |
23 May 2024 | USD | 1.12 | 1.124 | 1.09 | 1.09 | 1.09 | -0.033 (-2.94%) | 2,900 |
22 May 2024 | USD | 1.125 | 1.125 | 1.123 | 1.123 | 1.123 | -0.017 (-1.49%) | 2,600 |