Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2024 | USD | 0.4538 | 0.4789 | 0.4538 | 0.4786 | 2.8716 | +0.019 (+4.04%) | 47,632 |
5 Jul 2024 | USD | 0.45 | 0.4858 | 0.4403 | 0.46 | 2.76 | +0.001 (+0.24%) | 57,773 |
3 Jul 2024 | USD | 0.4881 | 0.59 | 0.432 | 0.4589 | 2.7534 | -0.029 (-5.98%) | 499,382 |
2 Jul 2024 | USD | 0.488 | 0.5172 | 0.4872 | 0.4881 | 2.9286 | +0.001 (+0.18%) | 34,618 |
1 Jul 2024 | USD | 0.4701 | 0.519 | 0.4701 | 0.4872 | 2.9232 | +0.007 (+1.50%) | 69,947 |
28 Jun 2024 | USD | 0.5 | 0.5 | 0.47 | 0.48 | 2.88 | -0.018 (-3.65%) | 79,798 |
27 Jun 2024 | USD | 0.4712 | 0.5 | 0.471 | 0.4982 | 2.9892 | +0.026 (+5.55%) | 78,567 |
26 Jun 2024 | USD | 0.4699 | 0.523 | 0.4581 | 0.472 | 2.832 | +0.012 (+2.56%) | 387,660 |
25 Jun 2024 | USD | 0.4656 | 0.64 | 0.4471 | 0.4602 | 2.7612 | -0.02 (-4.13%) | 473,646 |
24 Jun 2024 | USD | 0.48 | 0.52 | 0.4505 | 0.48 | 2.88 | -0.019 (-3.79%) | 132,063 |
21 Jun 2024 | USD | 0.4699 | 0.51 | 0.4615 | 0.4989 | 2.9934 | +0.028 (+6.04%) | 118,872 |
20 Jun 2024 | USD | 0.4879 | 0.5061 | 0.4614 | 0.4705 | 2.823 | -0.021 (-4.18%) | 63,621 |
18 Jun 2024 | USD | 0.494 | 0.5149 | 0.4677 | 0.491 | 2.946 | -0.008 (-1.60%) | 216,557 |
17 Jun 2024 | USD | 0.5044 | 0.545 | 0.4782 | 0.499 | 2.994 | -0.021 (-4.04%) | 321,237 |
14 Jun 2024 | USD | 0.5617 | 0.5743 | 0.48 | 0.52 | 3.12 | -0.03 (-5.49%) | 346,470 |
13 Jun 2024 | USD | 0.625 | 0.6532 | 0.55 | 0.5502 | 3.3012 | -0.207 (-27.33%) | 580,009 |
12 Jun 2024 | USD | 0.63 | 0.7571 | 0.61 | 0.7571 | 4.5426 | +0.154 (+25.56%) | 3,272,267 |
11 Jun 2024 | USD | 0.625 | 0.637 | 0.603 | 0.603 | 3.618 | -0.035 (-5.56%) | 17,439 |
10 Jun 2024 | USD | 0.601 | 0.657 | 0.6 | 0.6385 | 3.831 | +0.009 (+1.35%) | 62,506 |
7 Jun 2024 | USD | 0.698 | 0.698 | 0.6 | 0.63 | 3.78 | -0.031 (-4.69%) | 60,654 |
6 Jun 2024 | USD | 0.6713 | 0.75 | 0.65 | 0.661 | 3.966 | -0.022 (-3.16%) | 76,681 |
5 Jun 2024 | USD | 0.7254 | 0.7497 | 0.65 | 0.6826 | 4.0956 | -0.018 (-2.50%) | 33,792 |
4 Jun 2024 | USD | 0.71 | 0.765 | 0.7 | 0.7001 | 4.2006 | -0.005 (-0.74%) | 46,616 |
3 Jun 2024 | USD | 0.7095 | 0.8 | 0.7053 | 0.7053 | 4.2318 | -0.005 (-0.66%) | 40,472 |
31 May 2024 | USD | 0.72 | 0.75 | 0.71 | 0.71 | 4.26 | 0.0 (0.0%) | 12,275 |
30 May 2024 | USD | 0.718 | 0.7496 | 0.71 | 0.71 | 4.26 | +0.01 (+1.43%) | 8,474 |
29 May 2024 | USD | 0.67 | 0.75 | 0.67 | 0.7 | 4.2 | +0.013 (+1.82%) | 34,213 |
28 May 2024 | USD | 0.71 | 0.719 | 0.6875 | 0.6875 | 4.125 | -0.013 (-1.79%) | 17,257 |
24 May 2024 | USD | 0.74 | 0.76 | 0.65 | 0.7 | 4.2 | -0.028 (-3.87%) | 60,027 |
23 May 2024 | USD | 0.771 | 0.7819 | 0.7199 | 0.7282 | 4.3692 | -0.022 (-2.91%) | 28,636 |