Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 0.81 | 0.84 | 0.783 | 0.84 | 0.84 | +0.037 (+4.65%) | 1,322,241 |
2 Jul 2024 | USD | 0.8341 | 0.84 | 0.7801 | 0.8027 | 0.8027 | -0.029 (-3.50%) | 2,131,628 |
1 Jul 2024 | USD | 0.82 | 0.85 | 0.781 | 0.8318 | 0.8318 | +0.012 (+1.44%) | 4,053,108 |
28 Jun 2024 | USD | 0.778 | 0.83 | 0.7763 | 0.82 | 0.82 | +0.04 (+5.13%) | 11,964,140 |
27 Jun 2024 | USD | 0.754 | 0.7971 | 0.732 | 0.78 | 0.78 | +0.03 (+4.03%) | 4,963,559 |
26 Jun 2024 | USD | 0.7312 | 0.7746 | 0.7213 | 0.7498 | 0.7498 | +0.024 (+3.26%) | 3,849,452 |
25 Jun 2024 | USD | 0.7098 | 0.7749 | 0.6831 | 0.7261 | 0.7261 | +0.016 (+2.27%) | 4,956,069 |
24 Jun 2024 | USD | 0.74 | 0.749 | 0.6624 | 0.71 | 0.71 | -0.031 (-4.24%) | 7,543,079 |
21 Jun 2024 | USD | 0.784 | 0.791 | 0.74 | 0.7414 | 0.7414 | -0.043 (-5.42%) | 3,084,835 |
20 Jun 2024 | USD | 0.78 | 0.7953 | 0.761 | 0.7839 | 0.7839 | +0.019 (+2.50%) | 3,688,369 |
18 Jun 2024 | USD | 0.75 | 0.83 | 0.75 | 0.7648 | 0.7648 | +0.023 (+3.05%) | 7,615,852 |
17 Jun 2024 | USD | 0.76 | 0.7716 | 0.7377 | 0.7422 | 0.7422 | -0.003 (-0.39%) | 3,467,322 |
14 Jun 2024 | USD | 0.7902 | 0.8186 | 0.7117 | 0.7451 | 0.7451 | -0.045 (-5.68%) | 6,785,286 |
13 Jun 2024 | USD | 0.8159 | 0.8255 | 0.79 | 0.79 | 0.79 | -0.018 (-2.23%) | 2,754,205 |
12 Jun 2024 | USD | 0.9101 | 0.9512 | 0.7951 | 0.808 | 0.808 | -0.115 (-12.42%) | 7,535,849 |
11 Jun 2024 | USD | 0.7104 | 0.9399 | 0.7104 | 0.9226 | 0.9226 | +0.19 (+25.90%) | 9,851,056 |
10 Jun 2024 | USD | 0.75 | 0.7742 | 0.7282 | 0.7328 | 0.7328 | -0.012 (-1.56%) | 2,428,410 |
7 Jun 2024 | USD | 0.8 | 0.8022 | 0.7444 | 0.7444 | 0.7444 | -0.056 (-7.03%) | 5,094,423 |
6 Jun 2024 | USD | 0.78 | 0.8187 | 0.78 | 0.8007 | 0.8007 | +0 (+0.04%) | 2,821,156 |
5 Jun 2024 | USD | 0.8611 | 0.8611 | 0.7811 | 0.8004 | 0.8004 | -0.011 (-1.38%) | 4,014,792 |
4 Jun 2024 | USD | 0.86 | 0.867 | 0.8026 | 0.8116 | 0.8116 | -0.025 (-2.98%) | 4,510,669 |
3 Jun 2024 | USD | 0.93 | 0.9365 | 0.8319 | 0.8365 | 0.8365 | -0.081 (-8.82%) | 4,380,367 |
31 May 2024 | USD | 0.9665 | 0.998 | 0.9038 | 0.9174 | 0.9174 | -0.055 (-5.63%) | 2,293,532 |
30 May 2024 | USD | 0.95 | 0.995 | 0.9405 | 0.9721 | 0.9721 | +0.012 (+1.26%) | 2,368,174 |
29 May 2024 | USD | 0.98 | 0.98 | 0.9404 | 0.96 | 0.96 | -0.025 (-2.54%) | 1,820,147 |
28 May 2024 | USD | 0.9411 | 1.01 | 0.933 | 0.985 | 0.985 | +0.033 (+3.49%) | 2,470,109 |
24 May 2024 | USD | 0.93 | 0.9548 | 0.923 | 0.9518 | 0.9518 | +0.036 (+3.91%) | 1,007,606 |
23 May 2024 | USD | 0.96 | 0.9794 | 0.905 | 0.916 | 0.916 | -0.044 (-4.60%) | 2,225,251 |
22 May 2024 | USD | 0.985 | 1.01 | 0.9551 | 0.9602 | 0.9602 | -0.04 (-3.98%) | 1,679,787 |
21 May 2024 | USD | 0.9905 | 1.06 | 0.9844 | 1 | 1 | -0.02 (-1.96%) | 1,558,127 |