Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | USD | 1.01 | 1.1 | 1.01 | 1.07 | 1.07 | +0.05 (+4.90%) | 2,030,693 |
25 Jun 2024 | USD | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | -0.01 (-0.97%) | 1,021,500 |
24 Jun 2024 | USD | 0.97 | 1.04 | 0.97 | 1.03 | 1.03 | +0.06 (+6.19%) | 1,825,600 |
21 Jun 2024 | USD | 0.93 | 1.02 | 0.89 | 0.97 | 0.97 | +0.07 (+7.78%) | 6,625,400 |
20 Jun 2024 | USD | 0.89 | 0.95 | 0.86 | 0.9 | 0.9 | +0.01 (+1.12%) | 4,048,000 |
18 Jun 2024 | USD | 0.96 | 0.98 | 0.88 | 0.89 | 0.89 | -0.08 (-8.25%) | 4,486,300 |
17 Jun 2024 | USD | 0.98 | 1 | 0.93 | 0.97 | 0.97 | -0.02 (-2.02%) | 3,236,600 |
14 Jun 2024 | USD | 1 | 1.01 | 0.96 | 0.99 | 0.99 | -0.01 (-1%) | 5,021,300 |
13 Jun 2024 | USD | 1.05 | 1.05 | 1 | 1 | 1 | -0.03 (-2.91%) | 1,810,300 |
12 Jun 2024 | USD | 1.1 | 1.11 | 1.02 | 1.03 | 1.03 | -0.05 (-4.63%) | 2,303,000 |
11 Jun 2024 | USD | 1.06 | 1.08 | 1.03 | 1.08 | 1.08 | -0.01 (-0.92%) | 1,395,900 |
10 Jun 2024 | USD | 1.05 | 1.1 | 1.04 | 1.09 | 1.09 | +0.02 (+1.87%) | 1,461,500 |
7 Jun 2024 | USD | 1.1 | 1.12 | 1.02 | 1.07 | 1.07 | -0.07 (-6.14%) | 3,548,000 |
6 Jun 2024 | USD | 1.1 | 1.14 | 1.02 | 1.14 | 1.14 | +0.04 (+3.64%) | 4,240,700 |
5 Jun 2024 | USD | 1.09 | 1.13 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 1,065,300 |
4 Jun 2024 | USD | 1.13 | 1.13 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 1,873,000 |
3 Jun 2024 | USD | 1.17 | 1.2 | 1.11 | 1.12 | 1.12 | -0.06 (-5.08%) | 2,874,600 |
31 May 2024 | USD | 1.17 | 1.21 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 7,348,000 |
30 May 2024 | USD | 1.14 | 1.18 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 2,139,200 |
29 May 2024 | USD | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 1,084,000 |
28 May 2024 | USD | 1.17 | 1.2 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 1,442,300 |
24 May 2024 | USD | 1.12 | 1.17 | 1.12 | 1.15 | 1.15 | +0.04 (+3.60%) | 2,270,800 |
23 May 2024 | USD | 1.15 | 1.16 | 1.09 | 1.11 | 1.11 | -0.05 (-4.31%) | 2,497,500 |
22 May 2024 | USD | 1.12 | 1.19 | 1.11 | 1.16 | 1.16 | +0.04 (+3.57%) | 2,398,900 |
21 May 2024 | USD | 1.14 | 1.15 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 1,975,800 |
20 May 2024 | USD | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 2,012,800 |
17 May 2024 | USD | 1.21 | 1.23 | 1.12 | 1.15 | 1.15 | -0.06 (-4.96%) | 5,685,200 |
16 May 2024 | USD | 1.27 | 1.29 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 3,298,100 |
15 May 2024 | USD | 1.53 | 1.53 | 1.25 | 1.26 | 1.26 | -0.14 (-10.00%) | 4,334,500 |
14 May 2024 | USD | 1.35 | 1.69 | 1.35 | 1.4 | 1.4 | +0.15 (+12%) | 10,847,300 |