Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | USD | 1.71 | 1.79 | 1.705 | 1.73 | 1.73 | -0.01 (-0.57%) | 244,425 |
25 Jun 2024 | USD | 1.64 | 1.78 | 1.63 | 1.74 | 1.74 | +0.06 (+3.57%) | 340,302 |
24 Jun 2024 | USD | 1.78 | 1.78 | 1.65 | 1.68 | 1.68 | -0.11 (-6.15%) | 680,822 |
21 Jun 2024 | USD | 1.6 | 1.8289 | 1.56 | 1.79 | 1.79 | +0.17 (+10.49%) | 963,794 |
20 Jun 2024 | USD | 1.58 | 1.735 | 1.542 | 1.62 | 1.62 | +0.04 (+2.53%) | 1,615,861 |
18 Jun 2024 | USD | 1.4 | 1.6 | 1.3 | 1.58 | 1.58 | +0.45 (+39.82%) | 4,700,871 |
17 Jun 2024 | USD | 1.11 | 1.17 | 1.11 | 1.13 | 1.13 | +0.03 (+2.73%) | 116,088 |
14 Jun 2024 | USD | 1.19 | 1.2 | 1.06 | 1.1 | 1.1 | -0.08 (-6.78%) | 219,667 |
13 Jun 2024 | USD | 1.21 | 1.24 | 1.13 | 1.18 | 1.18 | -0.05 (-4.07%) | 228,609 |
12 Jun 2024 | USD | 1.29 | 1.31 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 97,600 |
11 Jun 2024 | USD | 1.34 | 1.34 | 1.23 | 1.26 | 1.26 | -0.08 (-5.97%) | 171,435 |
10 Jun 2024 | USD | 1.33 | 1.4 | 1.33 | 1.34 | 1.34 | -0.005 (-0.37%) | 148,563 |
7 Jun 2024 | USD | 1.33 | 1.35 | 1.24 | 1.345 | 1.345 | +0.005 (+0.37%) | 307,164 |
6 Jun 2024 | USD | 1.4 | 1.4163 | 1.32 | 1.34 | 1.34 | -0.07 (-4.96%) | 248,525 |
5 Jun 2024 | USD | 1.45 | 1.45 | 1.3501 | 1.41 | 1.41 | -0.02 (-1.40%) | 208,721 |
4 Jun 2024 | USD | 1.37 | 1.48 | 1.3595 | 1.43 | 1.43 | +0.07 (+5.15%) | 448,152 |
3 Jun 2024 | USD | 1.26 | 1.485 | 1.25 | 1.36 | 1.36 | +0.14 (+11.48%) | 1,016,599 |
31 May 2024 | USD | 1.13 | 1.26 | 1.13 | 1.22 | 1.22 | +0.07 (+6.09%) | 373,108 |
30 May 2024 | USD | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 128,775 |
29 May 2024 | USD | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | +0.02 (+1.77%) | 182,687 |
28 May 2024 | USD | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -0.06 (-5.04%) | 167,330 |
24 May 2024 | USD | 1.15 | 1.21 | 1.1 | 1.19 | 1.19 | +0.04 (+3.48%) | 220,698 |
23 May 2024 | USD | 1.16 | 1.2196 | 1.1 | 1.15 | 1.15 | -0.03 (-2.54%) | 302,423 |
22 May 2024 | USD | 1.24 | 1.24 | 1.12 | 1.18 | 1.18 | -0.06 (-4.84%) | 581,457 |
21 May 2024 | USD | 1.09 | 1.33 | 1.0803 | 1.24 | 1.24 | +0.14 (+12.73%) | 2,172,199 |
20 May 2024 | USD | 1.01 | 1.15 | 0.95 | 1.1 | 1.1 | +0.23 (+26.42%) | 3,404,017 |
17 May 2024 | USD | 0.89 | 0.9179 | 0.8701 | 0.8701 | 0.8701 | -0.029 (-3.23%) | 124,150 |
16 May 2024 | USD | 0.882 | 0.9199 | 0.882 | 0.8991 | 0.8991 | -0.009 (-1.00%) | 84,534 |
15 May 2024 | USD | 0.89 | 0.93 | 0.8743 | 0.9082 | 0.9082 | -0.012 (-1.29%) | 257,606 |
14 May 2024 | USD | 0.874 | 0.94 | 0.874 | 0.9201 | 0.9201 | +0.021 (+2.30%) | 264,808 |