Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2024 | USD | 1.09 | 1.21 | 1.09 | 1.18 | 1.18 | +0.12 (+11.32%) | 368,727 |
9 Jul 2024 | USD | 1.06 | 1.08 | 1.0201 | 1.06 | 1.06 | +0.03 (+2.91%) | 208,042 |
8 Jul 2024 | USD | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | +0.014 (+1.39%) | 326,778 |
5 Jul 2024 | USD | 1.04 | 1.04 | 1.0159 | 1.0159 | 1.0159 | -0.014 (-1.37%) | 33,815 |
3 Jul 2024 | USD | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 80,496 |
2 Jul 2024 | USD | 1.04 | 1.04 | 1 | 1.02 | 1.02 | -0.04 (-3.78%) | 49,161 |
1 Jul 2024 | USD | 1.06 | 1.09 | 1.0224 | 1.0601 | 1.0601 | +0.02 (+1.93%) | 45,490 |
28 Jun 2024 | USD | 1.01 | 1.055 | 1 | 1.04 | 1.04 | +0.05 (+5.05%) | 57,465 |
27 Jun 2024 | USD | 1.03 | 1.03 | 0.9701 | 0.99 | 0.99 | -0.02 (-1.98%) | 159,982 |
26 Jun 2024 | USD | 0.999 | 1.03 | 0.98 | 1.01 | 1.01 | +0.01 (+1%) | 133,450 |
25 Jun 2024 | USD | 1.05 | 1.05 | 0.97 | 1 | 1 | -0.305 (-23.37%) | 344,586 |
24 Jun 2024 | USD | 1.5 | 1.5 | 1.25 | 1.305 | 1.305 | -0.135 (-9.38%) | 51,234 |
21 Jun 2024 | USD | 1.57 | 1.57 | 1.4 | 1.44 | 1.44 | -0.01 (-0.69%) | 43,825 |
20 Jun 2024 | USD | 1.45 | 1.53 | 1.3332 | 1.45 | 1.45 | -0.08 (-5.23%) | 39,419 |
18 Jun 2024 | USD | 1.59 | 1.6745 | 1.523 | 1.53 | 1.53 | -0.09 (-5.56%) | 16,152 |
17 Jun 2024 | USD | 1.77 | 1.77 | 1.62 | 1.62 | 1.62 | -0.02 (-1.22%) | 11,838 |
14 Jun 2024 | USD | 1.6652 | 1.6899 | 1.63 | 1.64 | 1.64 | -0.05 (-2.96%) | 10,134 |
13 Jun 2024 | USD | 1.68 | 1.75 | 1.66 | 1.69 | 1.69 | -0.02 (-1.17%) | 15,772 |
12 Jun 2024 | USD | 1.75 | 2.02 | 1.65 | 1.71 | 1.71 | -0.04 (-2.29%) | 82,471 |
11 Jun 2024 | USD | 1.73 | 1.76 | 1.6909 | 1.75 | 1.75 | +0.079 (+4.73%) | 11,524 |
10 Jun 2024 | USD | 1.63 | 1.7409 | 1.6263 | 1.671 | 1.671 | +0.001 (+0.06%) | 21,946 |
7 Jun 2024 | USD | 1.7 | 1.7699 | 1.6617 | 1.67 | 1.67 | -0.05 (-2.91%) | 33,163 |
6 Jun 2024 | USD | 1.9999 | 1.9999 | 1.6801 | 1.72 | 1.72 | -0.235 (-12.02%) | 46,210 |
5 Jun 2024 | USD | 2 | 2.019 | 1.95 | 1.955 | 1.955 | -0.075 (-3.69%) | 22,830 |
4 Jun 2024 | USD | 2.1 | 2.1 | 1.9999 | 2.03 | 2.03 | -0.04 (-1.93%) | 9,545 |
3 Jun 2024 | USD | 2.1 | 2.1 | 1.9426 | 2.07 | 2.07 | +0.05 (+2.48%) | 17,913 |
31 May 2024 | USD | 2.03 | 2.1299 | 1.98 | 2.02 | 2.02 | -0.02 (-0.98%) | 15,943 |
30 May 2024 | USD | 2.12 | 2.12 | 2 | 2.04 | 2.04 | +0.07 (+3.55%) | 21,015 |
29 May 2024 | USD | 2.04 | 2.14 | 1.96 | 1.97 | 1.97 | -0.15 (-7.08%) | 31,492 |
28 May 2024 | USD | 2.23 | 2.23 | 2.05 | 2.12 | 2.12 | -0.1 (-4.50%) | 50,687 |