Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 1.15 | 1.15 | 1.08 | 1.08 | 1.08 | -0.06 (-5.26%) | 39,682 |
2 Jul 2024 | USD | 1.14 | 1.15 | 1.1 | 1.14 | 1.14 | -0.03 (-2.56%) | 52,250 |
1 Jul 2024 | USD | 1.18 | 1.2 | 1.09 | 1.17 | 1.17 | -0.03 (-2.50%) | 138,355 |
28 Jun 2024 | USD | 1.15 | 1.24 | 1.1 | 1.2 | 1.2 | +0.06 (+5.26%) | 783,477 |
27 Jun 2024 | USD | 1.13 | 1.14 | 1.07 | 1.14 | 1.14 | +0.04 (+3.64%) | 60,417 |
26 Jun 2024 | USD | 1.06 | 1.12 | 1.03 | 1.1 | 1.1 | +0.02 (+1.85%) | 150,773 |
25 Jun 2024 | USD | 1.11 | 1.13 | 1.02 | 1.08 | 1.08 | -0.05 (-4.42%) | 76,292 |
24 Jun 2024 | USD | 1.12 | 1.14 | 1.1001 | 1.13 | 1.13 | -0.01 (-0.88%) | 63,300 |
21 Jun 2024 | USD | 1.03 | 1.15 | 1.025 | 1.14 | 1.14 | +0.04 (+3.64%) | 196,803 |
20 Jun 2024 | USD | 1.18 | 1.19 | 0.8324 | 1.1 | 1.1 | -0.07 (-5.98%) | 1,113,959 |
18 Jun 2024 | USD | 1.19 | 1.21 | 1.15 | 1.17 | 1.17 | 0.0 (0.0%) | 82,868 |
17 Jun 2024 | USD | 1.17 | 1.17 | 1.12 | 1.17 | 1.17 | 0.0 (0.0%) | 69,077 |
14 Jun 2024 | USD | 1.14 | 1.17 | 1.14 | 1.17 | 1.17 | +0.01 (+0.86%) | 189,124 |
13 Jun 2024 | USD | 1.19 | 1.21 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 66,820 |
12 Jun 2024 | USD | 1.2 | 1.2 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 68,801 |
11 Jun 2024 | USD | 1.16 | 1.195 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 141,351 |
10 Jun 2024 | USD | 1.2 | 1.21 | 1.16 | 1.17 | 1.17 | -0.025 (-2.09%) | 75,430 |
7 Jun 2024 | USD | 1.19 | 1.21 | 1.18 | 1.195 | 1.195 | -0.005 (-0.42%) | 46,569 |
6 Jun 2024 | USD | 1.18 | 1.22 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 76,494 |
5 Jun 2024 | USD | 1.2 | 1.2 | 1.1801 | 1.2 | 1.2 | 0.0 (0.0%) | 43,155 |
4 Jun 2024 | USD | 1.2 | 1.22 | 1.15 | 1.2 | 1.2 | +0.035 (+3.00%) | 87,893 |
3 Jun 2024 | USD | 1.3 | 1.3 | 1.15 | 1.165 | 1.165 | -0.115 (-8.98%) | 71,408 |
31 May 2024 | USD | 1.33 | 1.34 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 51,241 |
30 May 2024 | USD | 1.29 | 1.33 | 1.23 | 1.28 | 1.28 | +0.02 (+1.59%) | 47,650 |
29 May 2024 | USD | 1.27 | 1.3313 | 1.2 | 1.26 | 1.26 | +0.01 (+0.80%) | 99,989 |
28 May 2024 | USD | 1.3 | 1.3 | 1.22 | 1.25 | 1.25 | -0.04 (-3.10%) | 52,739 |
24 May 2024 | USD | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 35,665 |
23 May 2024 | USD | 1.28 | 1.32 | 1.2 | 1.27 | 1.27 | -0.025 (-1.93%) | 71,825 |
22 May 2024 | USD | 1.3 | 1.32 | 1.27 | 1.295 | 1.295 | -0.005 (-0.38%) | 38,461 |
21 May 2024 | USD | 1.32 | 1.32 | 1.28 | 1.3 | 1.3 | +0.01 (+0.78%) | 40,510 |