Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | USD | 1.67 | 1.8 | 1.6631 | 1.8 | 1.8 | +0.13 (+7.78%) | 208,414 |
25 Jun 2024 | USD | 1.73 | 1.75 | 1.67 | 1.67 | 1.67 | -0.08 (-4.57%) | 172,101 |
24 Jun 2024 | USD | 1.79 | 1.8197 | 1.7 | 1.75 | 1.75 | -0.01 (-0.57%) | 254,498 |
21 Jun 2024 | USD | 1.8 | 1.8199 | 1.73 | 1.76 | 1.76 | -0.02 (-1.12%) | 308,674 |
20 Jun 2024 | USD | 1.77 | 1.8299 | 1.75 | 1.78 | 1.78 | +0.04 (+2.30%) | 514,828 |
18 Jun 2024 | USD | 1.68 | 1.7994 | 1.65 | 1.74 | 1.74 | +0.04 (+2.35%) | 339,173 |
17 Jun 2024 | USD | 1.65 | 1.7 | 1.61 | 1.7 | 1.7 | +0.03 (+1.80%) | 422,238 |
14 Jun 2024 | USD | 1.71 | 1.73 | 1.63 | 1.67 | 1.67 | -0.01 (-0.60%) | 168,437 |
13 Jun 2024 | USD | 1.68 | 1.78 | 1.635 | 1.68 | 1.68 | 0.0 (0.0%) | 303,830 |
12 Jun 2024 | USD | 1.71 | 1.76 | 1.65 | 1.68 | 1.68 | +0.03 (+1.82%) | 263,498 |
11 Jun 2024 | USD | 1.68 | 1.73 | 1.6 | 1.65 | 1.65 | -0.07 (-4.07%) | 362,343 |
10 Jun 2024 | USD | 1.75 | 1.78 | 1.7 | 1.72 | 1.72 | -0.04 (-2.27%) | 207,995 |
7 Jun 2024 | USD | 1.8 | 1.8216 | 1.73 | 1.76 | 1.76 | -0.11 (-5.88%) | 418,754 |
6 Jun 2024 | USD | 1.69 | 1.93 | 1.66 | 1.87 | 1.87 | +0.21 (+12.65%) | 1,314,216 |
5 Jun 2024 | USD | 1.6 | 1.6999 | 1.59 | 1.66 | 1.66 | +0.05 (+3.11%) | 475,033 |
4 Jun 2024 | USD | 1.69 | 1.7 | 1.56 | 1.61 | 1.61 | -0.09 (-5.29%) | 850,238 |
3 Jun 2024 | USD | 1.86 | 1.86 | 1.665 | 1.7 | 1.7 | -0.19 (-10.05%) | 812,792 |
31 May 2024 | USD | 1.81 | 1.9391 | 1.775 | 1.89 | 1.89 | +0.1 (+5.59%) | 948,334 |
30 May 2024 | USD | 1.9 | 1.91 | 1.78 | 1.79 | 1.79 | -0.12 (-6.28%) | 598,612 |
29 May 2024 | USD | 1.92 | 1.94 | 1.86 | 1.91 | 1.91 | -0.03 (-1.55%) | 747,253 |
28 May 2024 | USD | 1.82 | 1.95 | 1.76 | 1.94 | 1.94 | +0.19 (+10.86%) | 1,078,413 |
24 May 2024 | USD | 1.69 | 1.8099 | 1.66 | 1.75 | 1.75 | +0.08 (+4.79%) | 549,958 |
23 May 2024 | USD | 1.78 | 1.8 | 1.62 | 1.67 | 1.67 | 0.0 (0.0%) | 537,144 |
22 May 2024 | USD | 1.83 | 1.84 | 1.66 | 1.67 | 1.67 | -0.17 (-9.24%) | 609,592 |
21 May 2024 | USD | 1.92 | 1.92 | 1.7919 | 1.84 | 1.84 | -0.08 (-4.17%) | 781,617 |
20 May 2024 | USD | 1.88 | 2.07 | 1.82 | 1.92 | 1.92 | +0.04 (+2.13%) | 1,342,015 |
17 May 2024 | USD | 1.7 | 1.88 | 1.65 | 1.88 | 1.88 | +0.24 (+14.63%) | 1,390,600 |
16 May 2024 | USD | 1.64 | 1.64 | 1.57 | 1.64 | 1.64 | 0.0 (0.0%) | 431,807 |
15 May 2024 | USD | 1.46 | 1.68 | 1.42 | 1.64 | 1.64 | +0.18 (+12.33%) | 1,402,959 |
14 May 2024 | USD | 1.47 | 1.47 | 1.42 | 1.46 | 1.46 | +0.03 (+2.10%) | 349,875 |