Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | USD | 1.67 | 1.72 | 1.55 | 1.61 | 1.61 | -0.06 (-3.59%) | 1,233,683 |
28 Jun 2024 | USD | 1.66 | 1.72 | 1.63 | 1.67 | 1.67 | +0.01 (+0.60%) | 2,002,263 |
27 Jun 2024 | USD | 1.62 | 1.66 | 1.6 | 1.66 | 1.66 | +0.04 (+2.47%) | 731,402 |
26 Jun 2024 | USD | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 834,990 |
25 Jun 2024 | USD | 1.67 | 1.69 | 1.61 | 1.65 | 1.65 | 0.0 (0.0%) | 937,311 |
24 Jun 2024 | USD | 1.67 | 1.69 | 1.62 | 1.65 | 1.65 | -0.02 (-1.20%) | 1,103,375 |
21 Jun 2024 | USD | 1.72 | 1.73 | 1.66 | 1.67 | 1.67 | -0.06 (-3.47%) | 1,499,051 |
20 Jun 2024 | USD | 1.86 | 1.88 | 1.725 | 1.73 | 1.73 | -0.07 (-3.89%) | 1,594,992 |
18 Jun 2024 | USD | 1.81 | 1.9 | 1.77 | 1.8 | 1.8 | 0.0 (0.0%) | 2,035,538 |
17 Jun 2024 | USD | 1.97 | 1.98 | 1.75 | 1.8 | 1.8 | -0.08 (-4.26%) | 2,851,350 |
14 Jun 2024 | USD | 1.99 | 2.04 | 1.87 | 1.88 | 1.88 | +0.01 (+0.53%) | 3,352,456 |
13 Jun 2024 | USD | 1.86 | 1.9799 | 1.83 | 1.87 | 1.87 | +0.13 (+7.47%) | 4,217,868 |
12 Jun 2024 | USD | 1.84 | 1.89 | 1.72 | 1.74 | 1.74 | -0.01 (-0.57%) | 2,251,448 |
11 Jun 2024 | USD | 1.6 | 1.76 | 1.59 | 1.75 | 1.75 | +0.17 (+10.76%) | 2,361,636 |
10 Jun 2024 | USD | 1.54 | 1.64 | 1.49 | 1.58 | 1.58 | +0.11 (+7.48%) | 2,008,682 |
7 Jun 2024 | USD | 1.54 | 1.54 | 1.47 | 1.47 | 1.47 | -0.07 (-4.55%) | 1,864,198 |
6 Jun 2024 | USD | 1.56 | 1.64 | 1.515 | 1.54 | 1.54 | -0.05 (-3.14%) | 733,050 |
5 Jun 2024 | USD | 1.58 | 1.61 | 1.54 | 1.59 | 1.59 | +0.04 (+2.58%) | 1,227,161 |
4 Jun 2024 | USD | 1.59 | 1.6 | 1.5 | 1.55 | 1.55 | -0.04 (-2.52%) | 1,729,038 |
3 Jun 2024 | USD | 1.73 | 1.74 | 1.58 | 1.59 | 1.59 | -0.12 (-7.02%) | 1,361,589 |
31 May 2024 | USD | 1.68 | 1.74 | 1.66 | 1.71 | 1.71 | +0.02 (+1.18%) | 1,071,154 |
30 May 2024 | USD | 1.74 | 1.75 | 1.67 | 1.69 | 1.69 | -0.02 (-1.17%) | 1,040,535 |
29 May 2024 | USD | 1.75 | 1.765 | 1.7 | 1.71 | 1.71 | -0.05 (-2.84%) | 846,304 |
28 May 2024 | USD | 1.84 | 1.87 | 1.74 | 1.76 | 1.76 | -0.05 (-2.76%) | 809,077 |
24 May 2024 | USD | 1.84 | 1.86 | 1.795 | 1.81 | 1.81 | -0.02 (-1.09%) | 730,285 |
23 May 2024 | USD | 1.95 | 1.95 | 1.8 | 1.83 | 1.83 | -0.07 (-3.68%) | 1,015,017 |
22 May 2024 | USD | 1.91 | 1.9688 | 1.83 | 1.9 | 1.9 | -0.05 (-2.56%) | 1,183,008 |
21 May 2024 | USD | 2 | 2.025 | 1.94 | 1.95 | 1.95 | -0.06 (-2.99%) | 2,731,406 |
20 May 2024 | USD | 2.07 | 2.14 | 2 | 2.01 | 2.01 | -0.03 (-1.47%) | 1,797,214 |
17 May 2024 | USD | 2.08 | 2.09 | 1.98 | 2.04 | 2.04 | -0.04 (-1.92%) | 2,228,793 |