Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 0.95 | 1 | 0.95 | 1 | 1 | +0.036 (+3.75%) | 196,855 |
2 Jul 2024 | USD | 0.9301 | 0.9716 | 0.9301 | 0.9639 | 0.9639 | +0.013 (+1.35%) | 239,957 |
1 Jul 2024 | USD | 0.9401 | 0.9801 | 0.94 | 0.9511 | 0.9511 | +0.002 (+0.16%) | 394,570 |
28 Jun 2024 | USD | 1.01 | 1.0199 | 0.932 | 0.9496 | 0.9496 | -0.07 (-6.90%) | 1,081,302 |
27 Jun 2024 | USD | 0.9999 | 1.02 | 0.9705 | 1.02 | 1.02 | +0.024 (+2.36%) | 1,553,585 |
26 Jun 2024 | USD | 0.94 | 0.9972 | 0.94 | 0.9965 | 0.9965 | +0.055 (+5.89%) | 503,305 |
25 Jun 2024 | USD | 0.93 | 0.9697 | 0.91 | 0.9411 | 0.9411 | -0.006 (-0.66%) | 511,788 |
24 Jun 2024 | USD | 0.96 | 0.99 | 0.94 | 0.9474 | 0.9474 | -0.02 (-2.07%) | 566,343 |
21 Jun 2024 | USD | 0.9555 | 1.03 | 0.9334 | 0.9674 | 0.9674 | +0.002 (+0.21%) | 1,520,374 |
20 Jun 2024 | USD | 1.04 | 1.06 | 0.96 | 0.9654 | 0.9654 | -0.085 (-8.06%) | 953,601 |
18 Jun 2024 | USD | 1.05 | 1.11 | 1.02 | 1.05 | 1.05 | -0.01 (-0.94%) | 389,894 |
17 Jun 2024 | USD | 1.08 | 1.09 | 1.045 | 1.06 | 1.06 | -0.02 (-1.85%) | 401,317 |
14 Jun 2024 | USD | 1.12 | 1.12 | 1.05 | 1.08 | 1.08 | -0.03 (-2.70%) | 632,449 |
13 Jun 2024 | USD | 1.18 | 1.18 | 1.09 | 1.11 | 1.11 | -0.05 (-4.31%) | 523,035 |
12 Jun 2024 | USD | 1.22 | 1.23 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 285,611 |
11 Jun 2024 | USD | 1.16 | 1.19 | 1.1 | 1.16 | 1.16 | 0.0 (0.0%) | 535,248 |
10 Jun 2024 | USD | 1.16 | 1.24 | 1.15 | 1.16 | 1.16 | +0.01 (+0.87%) | 545,346 |
7 Jun 2024 | USD | 1.19 | 1.2 | 1.14 | 1.15 | 1.15 | -0.04 (-3.36%) | 521,631 |
6 Jun 2024 | USD | 1.29 | 1.29 | 1.18 | 1.19 | 1.19 | -0.1 (-7.75%) | 471,063 |
5 Jun 2024 | USD | 1.21 | 1.29 | 1.15 | 1.29 | 1.29 | +0.09 (+7.50%) | 474,569 |
4 Jun 2024 | USD | 1.19 | 1.21 | 1.12 | 1.2 | 1.2 | +0.01 (+0.84%) | 396,687 |
3 Jun 2024 | USD | 1.36 | 1.37 | 1.18 | 1.19 | 1.19 | -0.12 (-9.16%) | 788,795 |
31 May 2024 | USD | 1.38 | 1.41 | 1.28 | 1.31 | 1.31 | -0.04 (-2.96%) | 783,428 |
30 May 2024 | USD | 1.3 | 1.39 | 1.29 | 1.35 | 1.35 | +0.06 (+4.65%) | 612,032 |
29 May 2024 | USD | 1.23 | 1.31 | 1.21 | 1.29 | 1.29 | +0.01 (+0.78%) | 615,865 |
28 May 2024 | USD | 1.24 | 1.28 | 1.18 | 1.28 | 1.28 | +0.11 (+9.40%) | 1,048,430 |
24 May 2024 | USD | 1.17 | 1.21 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 279,219 |
23 May 2024 | USD | 1.25 | 1.27 | 1.15 | 1.17 | 1.17 | -0.1 (-7.87%) | 410,457 |
22 May 2024 | USD | 1.23 | 1.385 | 1.19 | 1.27 | 1.27 | +0.04 (+3.25%) | 1,107,865 |
21 May 2024 | USD | 1.18 | 1.23 | 1.1601 | 1.23 | 1.23 | +0.06 (+5.13%) | 254,416 |