Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2024 | USD | 0.8802 | 0.9825 | 0.88 | 0.9684 | 0.9684 | +0.088 (+9.98%) | 2,341,686 |
10 Jul 2024 | USD | 0.8325 | 0.9064 | 0.83 | 0.8805 | 0.8805 | +0.031 (+3.60%) | 1,199,892 |
9 Jul 2024 | USD | 0.8508 | 0.8764 | 0.8102 | 0.8499 | 0.8499 | -0.007 (-0.83%) | 1,349,755 |
8 Jul 2024 | USD | 0.821 | 0.9077 | 0.8101 | 0.857 | 0.857 | +0.028 (+3.39%) | 1,813,363 |
5 Jul 2024 | USD | 0.829 | 0.83 | 0.7665 | 0.8289 | 0.8289 | +0.047 (+5.98%) | 1,182,058 |
3 Jul 2024 | USD | 0.7853 | 0.8414 | 0.77 | 0.7821 | 0.7821 | +0.002 (+0.26%) | 1,273,248 |
2 Jul 2024 | USD | 0.84 | 0.8538 | 0.7228 | 0.7801 | 0.7801 | -0.053 (-6.34%) | 5,003,676 |
1 Jul 2024 | USD | 0.9037 | 0.9365 | 0.82 | 0.8329 | 0.8329 | -0.068 (-7.59%) | 3,778,823 |
28 Jun 2024 | USD | 1.06 | 1.07 | 0.9 | 0.9013 | 0.9013 | -0.119 (-11.64%) | 15,129,100 |
27 Jun 2024 | USD | 1 | 1.03 | 1 | 1.02 | 1.02 | +0.03 (+3.04%) | 887,733 |
26 Jun 2024 | USD | 0.9436 | 1.02 | 0.9436 | 0.9899 | 0.9899 | +0.03 (+3.11%) | 1,190,390 |
25 Jun 2024 | USD | 0.9936 | 0.9984 | 0.9378 | 0.96 | 0.96 | -0.04 (-4%) | 1,260,397 |
24 Jun 2024 | USD | 0.919 | 1.01 | 0.902 | 1 | 1 | +0.1 (+11.11%) | 1,722,396 |
21 Jun 2024 | USD | 0.9406 | 0.95 | 0.89 | 0.9 | 0.9 | -0.059 (-6.12%) | 1,650,010 |
20 Jun 2024 | USD | 0.97 | 0.998 | 0.902 | 0.9587 | 0.9587 | +0.005 (+0.57%) | 943,861 |
18 Jun 2024 | USD | 0.8943 | 0.995 | 0.8674 | 0.9533 | 0.9533 | +0.047 (+5.21%) | 1,735,572 |
17 Jun 2024 | USD | 0.8821 | 0.9399 | 0.8502 | 0.9061 | 0.9061 | +0.025 (+2.84%) | 2,334,534 |
14 Jun 2024 | USD | 0.963 | 0.989 | 0.8701 | 0.8811 | 0.8811 | -0.082 (-8.48%) | 2,906,634 |
13 Jun 2024 | USD | 1.06 | 1.0699 | 0.95 | 0.9627 | 0.9627 | -0.067 (-6.53%) | 1,695,269 |
12 Jun 2024 | USD | 1.05 | 1.08 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 1,045,447 |
11 Jun 2024 | USD | 1.01 | 1.07 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 1,297,987 |
10 Jun 2024 | USD | 1.01 | 1.07 | 0.99 | 1.04 | 1.04 | +0.03 (+2.97%) | 1,242,568 |
7 Jun 2024 | USD | 1.05 | 1.05 | 0.99 | 1.01 | 1.01 | -0.04 (-3.81%) | 959,155 |
6 Jun 2024 | USD | 1.07 | 1.07 | 1.01 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,092,992 |
5 Jun 2024 | USD | 1.1 | 1.11 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 1,028,689 |
4 Jun 2024 | USD | 1.07 | 1.15 | 1.03 | 1.1 | 1.1 | 0.0 (0.0%) | 921,518 |
3 Jun 2024 | USD | 1.16 | 1.165 | 1.05 | 1.1 | 1.1 | -0.06 (-5.17%) | 1,444,773 |
31 May 2024 | USD | 1.2 | 1.27 | 1.11 | 1.16 | 1.16 | -0.05 (-4.13%) | 1,767,319 |
30 May 2024 | USD | 1.17 | 1.25 | 1.13 | 1.21 | 1.21 | +0.06 (+5.22%) | 2,217,311 |
29 May 2024 | USD | 1.03 | 1.25 | 0.97 | 1.15 | 1.15 | +0.13 (+12.75%) | 3,200,486 |