Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jun 2024 | USD | 0.7247 | 0.75 | 0.7041 | 0.7105 | 0.7105 | -0.04 (-5.27%) | 33,392 |
14 Jun 2024 | USD | 0.693 | 0.758 | 0.693 | 0.75 | 0.75 | +0.054 (+7.76%) | 189,000 |
13 Jun 2024 | USD | 0.722 | 0.722 | 0.694 | 0.696 | 0.696 | -0.008 (-1.14%) | 88,600 |
12 Jun 2024 | USD | 0.71 | 0.725 | 0.704 | 0.704 | 0.704 | +0.004 (+0.57%) | 88,800 |
11 Jun 2024 | USD | 0.698 | 0.717 | 0.692 | 0.7 | 0.7 | 0.0 (0.0%) | 298,700 |
10 Jun 2024 | USD | 0.713 | 0.715 | 0.68 | 0.7 | 0.7 | -0.008 (-1.13%) | 276,200 |
7 Jun 2024 | USD | 0.715 | 0.717 | 0.697 | 0.708 | 0.708 | -0.019 (-2.61%) | 189,000 |
6 Jun 2024 | USD | 0.745 | 0.76 | 0.714 | 0.727 | 0.727 | -0.007 (-0.95%) | 45,600 |
5 Jun 2024 | USD | 0.727 | 0.735 | 0.722 | 0.734 | 0.734 | +0.008 (+1.10%) | 56,800 |
4 Jun 2024 | USD | 0.725 | 0.732 | 0.712 | 0.726 | 0.726 | -0.004 (-0.55%) | 156,000 |
3 Jun 2024 | USD | 0.744 | 0.744 | 0.706 | 0.73 | 0.73 | -0.01 (-1.35%) | 125,500 |
31 May 2024 | USD | 0.75 | 0.76 | 0.738 | 0.74 | 0.74 | -0.01 (-1.33%) | 92,700 |
30 May 2024 | USD | 0.761 | 0.765 | 0.735 | 0.75 | 0.75 | -0.002 (-0.27%) | 240,100 |
29 May 2024 | USD | 0.725 | 0.779 | 0.703 | 0.752 | 0.752 | +0.017 (+2.31%) | 625,000 |
28 May 2024 | USD | 0.705 | 0.744 | 0.705 | 0.735 | 0.735 | +0.018 (+2.51%) | 51,400 |
24 May 2024 | USD | 0.69 | 0.739 | 0.689 | 0.717 | 0.717 | 0.0 (0.0%) | 93,800 |
23 May 2024 | USD | 0.733 | 0.744 | 0.699 | 0.717 | 0.717 | -0.023 (-3.11%) | 193,400 |
22 May 2024 | USD | 0.75 | 0.76 | 0.735 | 0.74 | 0.74 | -0.018 (-2.37%) | 161,800 |
21 May 2024 | USD | 0.761 | 0.782 | 0.754 | 0.758 | 0.758 | -0.072 (-8.67%) | 417,100 |
20 May 2024 | USD | 0.748 | 0.835 | 0.71 | 0.83 | 0.83 | +0.074 (+9.79%) | 266,600 |
17 May 2024 | USD | 0.792 | 0.792 | 0.74 | 0.756 | 0.756 | +0.002 (+0.27%) | 135,500 |
16 May 2024 | USD | 0.792 | 0.792 | 0.752 | 0.754 | 0.754 | -0.016 (-2.08%) | 76,700 |
15 May 2024 | USD | 0.755 | 0.77 | 0.736 | 0.77 | 0.77 | +0.015 (+1.99%) | 50,200 |
14 May 2024 | USD | 0.73 | 0.77 | 0.725 | 0.755 | 0.755 | +0.018 (+2.44%) | 174,800 |
13 May 2024 | USD | 0.745 | 0.745 | 0.727 | 0.737 | 0.737 | -0.001 (-0.14%) | 72,400 |
10 May 2024 | USD | 0.735 | 0.751 | 0.73 | 0.738 | 0.738 | +0.002 (+0.27%) | 86,000 |
9 May 2024 | USD | 0.752 | 0.752 | 0.729 | 0.736 | 0.736 | -0.023 (-3.03%) | 58,500 |
8 May 2024 | USD | 0.7 | 0.759 | 0.7 | 0.759 | 0.759 | +0.041 (+5.71%) | 374,000 |
7 May 2024 | USD | 0.729 | 0.74 | 0.715 | 0.718 | 0.718 | -0.03 (-4.01%) | 222,000 |
6 May 2024 | USD | 0.752 | 0.773 | 0.74 | 0.748 | 0.748 | -0.002 (-0.27%) | 27,300 |