Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2024 | USD | 1.56 | 1.58 | 1.5 | 1.525 | 1.525 | -0.055 (-3.48%) | 151,704 |
3 Jul 2024 | USD | 1.54 | 1.59 | 1.54 | 1.58 | 1.58 | +0.03 (+1.94%) | 39,058 |
2 Jul 2024 | USD | 1.61 | 1.61 | 1.54 | 1.55 | 1.55 | -0.04 (-2.52%) | 72,352 |
1 Jul 2024 | USD | 1.52 | 1.64 | 1.52 | 1.59 | 1.59 | +0.06 (+3.92%) | 101,549 |
28 Jun 2024 | USD | 1.55 | 1.5699 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 178,501 |
27 Jun 2024 | USD | 1.56 | 1.56 | 1.5 | 1.52 | 1.52 | -0.015 (-0.98%) | 132,351 |
26 Jun 2024 | USD | 1.54 | 1.57 | 1.53 | 1.535 | 1.535 | +0.005 (+0.33%) | 109,146 |
25 Jun 2024 | USD | 1.61 | 1.63 | 1.52 | 1.53 | 1.53 | -0.07 (-4.38%) | 189,496 |
24 Jun 2024 | USD | 1.56 | 1.63 | 1.56 | 1.6 | 1.6 | +0.02 (+1.27%) | 59,106 |
21 Jun 2024 | USD | 1.64 | 1.645 | 1.545 | 1.58 | 1.58 | -0.02 (-1.25%) | 224,214 |
20 Jun 2024 | USD | 1.59 | 1.68 | 1.57 | 1.6 | 1.6 | +0.07 (+4.58%) | 174,455 |
18 Jun 2024 | USD | 1.68 | 1.6899 | 1.53 | 1.53 | 1.53 | -0.15 (-8.93%) | 201,816 |
17 Jun 2024 | USD | 1.68 | 1.69 | 1.61 | 1.68 | 1.68 | +0.03 (+1.82%) | 130,656 |
14 Jun 2024 | USD | 1.66 | 1.71 | 1.65 | 1.65 | 1.65 | -0.03 (-1.79%) | 53,442 |
13 Jun 2024 | USD | 1.72 | 1.75 | 1.64 | 1.68 | 1.68 | -0.04 (-2.33%) | 96,130 |
12 Jun 2024 | USD | 1.75 | 1.76 | 1.71 | 1.72 | 1.72 | +0.005 (+0.29%) | 109,059 |
11 Jun 2024 | USD | 1.71 | 1.75 | 1.68 | 1.715 | 1.715 | +0.015 (+0.88%) | 45,092 |
10 Jun 2024 | USD | 1.66 | 1.76 | 1.6505 | 1.7 | 1.7 | +0.01 (+0.59%) | 102,229 |
7 Jun 2024 | USD | 1.75 | 1.769 | 1.64 | 1.69 | 1.69 | -0.02 (-1.17%) | 75,348 |
6 Jun 2024 | USD | 1.76 | 1.78 | 1.66 | 1.71 | 1.71 | -0.04 (-2.29%) | 60,743 |
5 Jun 2024 | USD | 1.65 | 1.75 | 1.65 | 1.75 | 1.75 | +0.1 (+6.06%) | 75,478 |
4 Jun 2024 | USD | 1.66 | 1.73 | 1.64 | 1.65 | 1.65 | -0.03 (-1.79%) | 80,246 |
3 Jun 2024 | USD | 1.68 | 1.74 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 74,807 |
31 May 2024 | USD | 1.7 | 1.73 | 1.66 | 1.68 | 1.68 | 0.0 (0.0%) | 51,597 |
30 May 2024 | USD | 1.68 | 1.71 | 1.67 | 1.68 | 1.68 | -0.025 (-1.47%) | 67,790 |
29 May 2024 | USD | 1.67 | 1.73 | 1.65 | 1.705 | 1.705 | +0.035 (+2.10%) | 93,158 |
28 May 2024 | USD | 1.79 | 1.79 | 1.62 | 1.67 | 1.67 | -0.09 (-5.11%) | 321,880 |
24 May 2024 | USD | 1.71 | 1.76 | 1.7001 | 1.76 | 1.76 | +0.05 (+2.92%) | 70,679 |
23 May 2024 | USD | 1.8 | 1.8 | 1.69 | 1.71 | 1.71 | -0.06 (-3.39%) | 84,189 |
22 May 2024 | USD | 1.73 | 1.83 | 1.73 | 1.77 | 1.77 | +0.04 (+2.31%) | 56,364 |