Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 0.5865 | 0.5985 | 0.5625 | 0.565 | 0.565 | -0.015 (-2.59%) | 119,062 |
2 Jul 2024 | USD | 0.6199 | 0.6309 | 0.5505 | 0.58 | 0.58 | -0.039 (-6.30%) | 235,080 |
1 Jul 2024 | USD | 0.5969 | 0.6284 | 0.58 | 0.619 | 0.619 | +0.022 (+3.69%) | 142,865 |
28 Jun 2024 | USD | 0.603 | 0.6197 | 0.563 | 0.597 | 0.597 | -0.013 (-2.10%) | 124,185 |
27 Jun 2024 | USD | 0.632 | 0.6485 | 0.6006 | 0.6098 | 0.6098 | -0.02 (-3.19%) | 77,151 |
26 Jun 2024 | USD | 0.63 | 0.653 | 0.593 | 0.6299 | 0.6299 | -0.018 (-2.79%) | 118,981 |
25 Jun 2024 | USD | 0.62 | 0.672 | 0.602 | 0.648 | 0.648 | +0.013 (+2.13%) | 94,128 |
24 Jun 2024 | USD | 0.68 | 0.69 | 0.57 | 0.6345 | 0.6345 | -0.016 (-2.49%) | 353,490 |
21 Jun 2024 | USD | 0.75 | 0.763 | 0.6504 | 0.6507 | 0.6507 | -0.099 (-13.22%) | 242,397 |
20 Jun 2024 | USD | 0.8563 | 0.865 | 0.7331 | 0.7498 | 0.7498 | -0.09 (-10.75%) | 264,635 |
18 Jun 2024 | USD | 0.85 | 0.9193 | 0.8111 | 0.8401 | 0.8401 | -0.025 (-2.88%) | 121,283 |
17 Jun 2024 | USD | 0.9016 | 0.95 | 0.8 | 0.865 | 0.865 | -0.042 (-4.62%) | 148,308 |
14 Jun 2024 | USD | 0.9869 | 0.9999 | 0.8814 | 0.9069 | 0.9069 | -0.053 (-5.53%) | 277,755 |
13 Jun 2024 | USD | 0.99 | 1.03 | 0.9201 | 0.96 | 0.96 | -0.02 (-2.04%) | 220,199 |
12 Jun 2024 | USD | 1.03 | 1.0499 | 0.98 | 0.98 | 0.98 | -0.04 (-3.92%) | 70,309 |
11 Jun 2024 | USD | 1.04 | 1.06 | 0.98 | 1.02 | 1.02 | -0.02 (-1.92%) | 99,359 |
10 Jun 2024 | USD | 1.09 | 1.17 | 0.995 | 1.04 | 1.04 | -0.03 (-2.80%) | 160,626 |
7 Jun 2024 | USD | 1.12 | 1.1828 | 1.06 | 1.07 | 1.07 | -0.055 (-4.89%) | 126,517 |
6 Jun 2024 | USD | 1.18 | 1.19 | 1.1 | 1.125 | 1.125 | -0.045 (-3.85%) | 64,275 |
5 Jun 2024 | USD | 1.11 | 1.21 | 1.11 | 1.17 | 1.17 | +0.05 (+4.46%) | 52,038 |
4 Jun 2024 | USD | 1.09 | 1.2 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 106,448 |
3 Jun 2024 | USD | 1.22 | 1.22 | 1.08 | 1.11 | 1.11 | -0.09 (-7.50%) | 99,390 |
31 May 2024 | USD | 1.25 | 1.25 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 47,663 |
30 May 2024 | USD | 1.33 | 1.364 | 1.17 | 1.22 | 1.22 | -0.11 (-8.27%) | 176,559 |
29 May 2024 | USD | 1.4 | 1.45 | 1.3 | 1.33 | 1.33 | -0.06 (-4.32%) | 81,199 |
28 May 2024 | USD | 1.35 | 1.41 | 1.32 | 1.39 | 1.39 | +0.06 (+4.51%) | 82,468 |
24 May 2024 | USD | 1.41 | 1.41 | 1.3 | 1.33 | 1.33 | -0.04 (-2.92%) | 100,320 |
23 May 2024 | USD | 1.44 | 1.52 | 1.35 | 1.37 | 1.37 | -0.08 (-5.52%) | 90,239 |
22 May 2024 | USD | 1.62 | 1.62 | 1.41 | 1.45 | 1.45 | -0.18 (-11.04%) | 181,409 |
21 May 2024 | USD | 1.72 | 1.775 | 1.59 | 1.63 | 1.63 | -0.115 (-6.59%) | 112,568 |