Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2024 | USD | 1.7 | 1.79 | 1.58 | 1.69 | 1.69 | -0.025 (-1.46%) | 1,409,714 |
3 Jul 2024 | USD | 1.7 | 1.8699 | 1.7 | 1.715 | 1.715 | +0.015 (+0.88%) | 1,051,153 |
2 Jul 2024 | USD | 1.51 | 1.71 | 1.49 | 1.7 | 1.7 | +0.19 (+12.58%) | 1,185,023 |
1 Jul 2024 | USD | 1.51 | 1.515 | 1.4 | 1.51 | 1.51 | 0.0 (0.0%) | 1,584,226 |
28 Jun 2024 | USD | 1.53 | 1.63 | 1.44 | 1.51 | 1.51 | 0.0 (0.0%) | 11,165,700 |
27 Jun 2024 | USD | 1.43 | 1.5998 | 1.42 | 1.51 | 1.51 | +0.08 (+5.59%) | 1,453,568 |
26 Jun 2024 | USD | 1.39 | 1.5 | 1.36 | 1.43 | 1.43 | +0.04 (+2.88%) | 1,474,092 |
25 Jun 2024 | USD | 1.51 | 1.51 | 1.39 | 1.39 | 1.39 | -0.13 (-8.55%) | 900,816 |
24 Jun 2024 | USD | 1.6 | 1.62 | 1.48 | 1.52 | 1.52 | -0.03 (-1.94%) | 1,223,278 |
21 Jun 2024 | USD | 1.45 | 1.565 | 1.43 | 1.55 | 1.55 | +0.075 (+5.08%) | 931,289 |
20 Jun 2024 | USD | 1.52 | 1.53 | 1.365 | 1.475 | 1.475 | +0.005 (+0.34%) | 1,475,559 |
18 Jun 2024 | USD | 1.66 | 1.665 | 1.46 | 1.47 | 1.47 | -0.19 (-11.45%) | 1,213,214 |
17 Jun 2024 | USD | 1.69 | 1.775 | 1.66 | 1.66 | 1.66 | -0.06 (-3.49%) | 772,753 |
14 Jun 2024 | USD | 1.72 | 1.81 | 1.6953 | 1.72 | 1.72 | -0.02 (-1.15%) | 669,482 |
13 Jun 2024 | USD | 1.85 | 1.893 | 1.74 | 1.74 | 1.74 | -0.11 (-5.95%) | 844,689 |
12 Jun 2024 | USD | 1.97 | 2.01 | 1.85 | 1.85 | 1.85 | +0.01 (+0.54%) | 869,344 |
11 Jun 2024 | USD | 1.85 | 1.8626 | 1.8 | 1.84 | 1.84 | 0.0 (0.0%) | 681,675 |
10 Jun 2024 | USD | 1.88 | 1.905 | 1.82 | 1.84 | 1.84 | -0.07 (-3.66%) | 682,739 |
7 Jun 2024 | USD | 1.97 | 2 | 1.885 | 1.91 | 1.91 | -0.11 (-5.45%) | 715,274 |
6 Jun 2024 | USD | 2.04 | 2.05 | 1.975 | 2.02 | 2.02 | -0.02 (-0.98%) | 697,387 |
5 Jun 2024 | USD | 1.91 | 2.05 | 1.8995 | 2.04 | 2.04 | +0.12 (+6.25%) | 819,066 |
4 Jun 2024 | USD | 1.92 | 1.9675 | 1.87 | 1.92 | 1.92 | -0.055 (-2.78%) | 958,005 |
3 Jun 2024 | USD | 2.11 | 2.1474 | 1.9617 | 1.975 | 1.975 | -0.125 (-5.95%) | 972,935 |
31 May 2024 | USD | 2.06 | 2.1698 | 2.04 | 2.1 | 2.1 | +0.05 (+2.44%) | 889,862 |
30 May 2024 | USD | 2.05 | 2.12 | 2.01 | 2.05 | 2.05 | -0.04 (-1.91%) | 1,238,749 |
29 May 2024 | USD | 2.17 | 2.2 | 2.06 | 2.09 | 2.09 | -0.11 (-5.00%) | 1,903,805 |
28 May 2024 | USD | 2.34 | 2.34 | 2.15 | 2.2 | 2.2 | -0.09 (-3.93%) | 1,887,944 |
24 May 2024 | USD | 2.33 | 2.38 | 2.28 | 2.29 | 2.29 | -0.035 (-1.51%) | 1,072,906 |
23 May 2024 | USD | 2.42 | 2.48 | 2.32 | 2.325 | 2.325 | -0.085 (-3.53%) | 983,006 |
22 May 2024 | USD | 2.44 | 2.565 | 2.39 | 2.41 | 2.41 | -0.08 (-3.21%) | 807,892 |