Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 0.8082 | 0.8082 | 0.7851 | 0.7985 | 0.7985 | -0.01 (-1.21%) | 57,570 |
2 Jul 2024 | USD | 0.8307 | 0.843 | 0.7605 | 0.8083 | 0.8083 | -0.005 (-0.59%) | 197,279 |
1 Jul 2024 | USD | 0.8459 | 0.8459 | 0.79 | 0.8131 | 0.8131 | -0.033 (-3.95%) | 288,591 |
28 Jun 2024 | USD | 0.885 | 0.8991 | 0.78 | 0.8465 | 0.8465 | -0.053 (-5.87%) | 343,548 |
27 Jun 2024 | USD | 0.8808 | 0.92 | 0.865 | 0.8993 | 0.8993 | +0.02 (+2.32%) | 299,183 |
26 Jun 2024 | USD | 0.91 | 0.9169 | 0.875 | 0.8789 | 0.8789 | -0.016 (-1.80%) | 411,248 |
25 Jun 2024 | USD | 0.89 | 0.9077 | 0.8808 | 0.895 | 0.895 | +0.014 (+1.54%) | 288,322 |
24 Jun 2024 | USD | 0.866 | 0.9489 | 0.8639 | 0.8814 | 0.8814 | -0.007 (-0.84%) | 301,764 |
21 Jun 2024 | USD | 0.902 | 0.93 | 0.87 | 0.8889 | 0.8889 | -0.031 (-3.40%) | 453,068 |
20 Jun 2024 | USD | 0.99 | 0.999 | 0.8693 | 0.9202 | 0.9202 | -0.08 (-7.98%) | 530,909 |
18 Jun 2024 | USD | 1 | 1.02 | 0.96 | 1 | 1 | 0.0 (0.0%) | 998,608 |
17 Jun 2024 | USD | 1.11 | 1.15 | 0.95 | 1 | 1 | -0.09 (-8.26%) | 2,048,167 |
14 Jun 2024 | USD | 1.5 | 1.5 | 1.06 | 1.09 | 1.09 | -0.59 (-35.12%) | 4,916,800 |
13 Jun 2024 | USD | 1.52 | 1.74 | 1.5 | 1.68 | 1.68 | +0.21 (+14.29%) | 3,846,312 |
12 Jun 2024 | USD | 1.35 | 1.5 | 1.3233 | 1.47 | 1.47 | +0.07 (+5.00%) | 209,251 |
11 Jun 2024 | USD | 1.29 | 1.47 | 1.29 | 1.4 | 1.4 | +0.09 (+6.87%) | 245,671 |
10 Jun 2024 | USD | 1.41 | 1.56 | 1.28 | 1.31 | 1.31 | -0.03 (-2.24%) | 786,793 |
7 Jun 2024 | USD | 1.1 | 1.41 | 1.1 | 1.34 | 1.34 | +0.21 (+18.58%) | 553,590 |
6 Jun 2024 | USD | 1.36 | 1.37 | 1.13 | 1.13 | 1.13 | -0.24 (-17.52%) | 264,838 |
5 Jun 2024 | USD | 1.2 | 1.47 | 1.2 | 1.37 | 1.37 | +0.14 (+11.38%) | 549,336 |
4 Jun 2024 | USD | 1.08 | 1.35 | 1.08 | 1.23 | 1.23 | +0.14 (+12.84%) | 626,141 |
3 Jun 2024 | USD | 1.23 | 1.23 | 1.0424 | 1.09 | 1.09 | -0.1 (-8.40%) | 438,089 |
31 May 2024 | USD | 1.06 | 1.28 | 1.0401 | 1.19 | 1.19 | +0.16 (+15.53%) | 344,225 |
30 May 2024 | USD | 1.05 | 1.05 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 41,070 |
29 May 2024 | USD | 1.02 | 1.07 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 44,650 |
28 May 2024 | USD | 1.04 | 1.05 | 1 | 1.05 | 1.05 | +0.04 (+3.96%) | 77,081 |
24 May 2024 | USD | 1.04 | 1.05 | 0.995 | 1.01 | 1.01 | -0.03 (-2.88%) | 111,453 |
23 May 2024 | USD | 1.03 | 1.05 | 1.0169 | 1.0399 | 1.0399 | -0.01 (-0.96%) | 24,335 |
22 May 2024 | USD | 1.02 | 1.08 | 1.01 | 1.05 | 1.05 | +0.04 (+3.96%) | 70,418 |
21 May 2024 | USD | 1.021 | 1.03 | 0.9999 | 1.01 | 1.01 | -0.01 (-0.98%) | 67,979 |