Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jun 2024 | USD | 1.8 | 1.92 | 1.7535 | 1.83 | 1.83 | +0.03 (+1.67%) | 73,566 |
24 Jun 2024 | USD | 1.67 | 1.81 | 1.67 | 1.8 | 1.8 | +0.12 (+7.14%) | 38,591 |
21 Jun 2024 | USD | 1.66 | 1.6897 | 1.63 | 1.68 | 1.68 | +0.05 (+3.07%) | 20,531 |
20 Jun 2024 | USD | 1.65 | 1.7 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 40,400 |
18 Jun 2024 | USD | 1.67 | 1.71 | 1.655 | 1.66 | 1.66 | -0.01 (-0.60%) | 81,000 |
17 Jun 2024 | USD | 1.71 | 1.71 | 1.669 | 1.67 | 1.67 | -0.02 (-1.18%) | 34,500 |
14 Jun 2024 | USD | 1.83 | 1.83 | 1.65 | 1.69 | 1.69 | -0.03 (-1.74%) | 52,100 |
13 Jun 2024 | USD | 1.77 | 1.79 | 1.69 | 1.72 | 1.72 | -0.05 (-2.82%) | 161,300 |
12 Jun 2024 | USD | 1.657 | 1.77 | 1.653 | 1.77 | 1.77 | +0.07 (+4.12%) | 204,800 |
11 Jun 2024 | USD | 1.8 | 1.8 | 1.635 | 1.7 | 1.7 | 0.0 (0.0%) | 157,600 |
10 Jun 2024 | USD | 1.48 | 1.73 | 1.36 | 1.7 | 1.7 | +0.24 (+16.44%) | 235,500 |
7 Jun 2024 | USD | 1.36 | 1.47 | 1.35 | 1.46 | 1.46 | +0.11 (+8.15%) | 92,700 |
6 Jun 2024 | USD | 1.3 | 1.37 | 1.3 | 1.35 | 1.35 | +0.05 (+3.85%) | 44,600 |
5 Jun 2024 | USD | 1.35 | 1.36 | 1.2 | 1.3 | 1.3 | -0.05 (-3.70%) | 185,700 |
4 Jun 2024 | USD | 1.39 | 1.4 | 1.35 | 1.35 | 1.35 | -0.045 (-3.23%) | 69,100 |
3 Jun 2024 | USD | 1.5 | 1.51 | 1.38 | 1.395 | 1.395 | -0.035 (-2.45%) | 57,000 |
31 May 2024 | USD | 1.46 | 1.47 | 1.35 | 1.43 | 1.43 | -0.03 (-2.05%) | 59,900 |
30 May 2024 | USD | 1.47 | 1.48 | 1.435 | 1.46 | 1.46 | +0.001 (+0.07%) | 101,300 |
29 May 2024 | USD | 1.47 | 1.48 | 1.4 | 1.459 | 1.459 | -0.026 (-1.75%) | 175,000 |
28 May 2024 | USD | 1.56 | 1.56 | 1.46 | 1.485 | 1.485 | -0.024 (-1.59%) | 74,900 |
24 May 2024 | USD | 1.528 | 1.55 | 1.47 | 1.509 | 1.509 | -0.001 (-0.07%) | 37,500 |
23 May 2024 | USD | 1.55 | 1.61 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 73,100 |
22 May 2024 | USD | 1.54 | 1.603 | 1.495 | 1.53 | 1.53 | 0.0 (0.0%) | 38,600 |
21 May 2024 | USD | 1.67 | 1.67 | 1.53 | 1.53 | 1.53 | -0.14 (-8.38%) | 117,500 |
20 May 2024 | USD | 1.74 | 1.74 | 1.64 | 1.67 | 1.67 | +0.05 (+3.09%) | 71,300 |
17 May 2024 | USD | 1.44 | 1.62 | 1.43 | 1.62 | 1.62 | +0.17 (+11.72%) | 205,300 |
16 May 2024 | USD | 1.52 | 1.52 | 1.42 | 1.45 | 1.45 | -0.09 (-5.84%) | 109,200 |
15 May 2024 | USD | 1.55 | 1.55 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 6,000 |
14 May 2024 | USD | 1.53 | 1.54 | 1.52 | 1.54 | 1.54 | -0.01 (-0.65%) | 51,200 |
13 May 2024 | USD | 1.53 | 1.6 | 1.52 | 1.55 | 1.55 | +0.02 (+1.31%) | 19,200 |