Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jul 2024 | USD | 0.936 | 0.936 | 0.91 | 0.921 | 0.921 | -0.022 (-2.33%) | 34,100 |
8 Jul 2024 | USD | 0.96 | 0.97 | 0.938 | 0.943 | 0.943 | -0.027 (-2.78%) | 102,500 |
5 Jul 2024 | USD | 0.97 | 0.975 | 0.96 | 0.97 | 0.97 | +0.007 (+0.73%) | 201,600 |
3 Jul 2024 | USD | 0.98 | 0.98 | 0.963 | 0.963 | 0.963 | -0.018 (-1.83%) | 90,200 |
2 Jul 2024 | USD | 1 | 1 | 0.967 | 0.981 | 0.981 | -0.004 (-0.41%) | 139,600 |
1 Jul 2024 | USD | 0.94 | 1 | 0.94 | 0.985 | 0.985 | -0.015 (-1.50%) | 55,500 |
28 Jun 2024 | USD | 0.98 | 1 | 0.946 | 1 | 1 | +0.04 (+4.17%) | 54,000 |
27 Jun 2024 | USD | 0.935 | 0.96 | 0.935 | 0.96 | 0.96 | +0.028 (+3.00%) | 84,200 |
26 Jun 2024 | USD | 0.945 | 0.956 | 0.93 | 0.932 | 0.932 | +0.002 (+0.22%) | 129,600 |
25 Jun 2024 | USD | 0.966 | 0.966 | 0.925 | 0.93 | 0.93 | -0.06 (-6.06%) | 188,100 |
24 Jun 2024 | USD | 0.94 | 0.99 | 0.905 | 0.99 | 0.99 | +0.067 (+7.26%) | 126,800 |
21 Jun 2024 | USD | 0.925 | 0.941 | 0.9 | 0.923 | 0.923 | -0.012 (-1.28%) | 287,000 |
20 Jun 2024 | USD | 0.947 | 0.947 | 0.91 | 0.935 | 0.935 | -0.015 (-1.58%) | 71,200 |
18 Jun 2024 | USD | 0.96 | 0.965 | 0.94 | 0.95 | 0.95 | -0.022 (-2.26%) | 205,500 |
17 Jun 2024 | USD | 1.02 | 1.02 | 0.93 | 0.972 | 0.972 | -0.008 (-0.82%) | 449,000 |
14 Jun 2024 | USD | 1.005 | 1.01 | 0.965 | 0.98 | 0.98 | -0.02 (-2%) | 239,100 |
13 Jun 2024 | USD | 1.05 | 1.12 | 1 | 1 | 1 | -0.04 (-3.85%) | 612,100 |
12 Jun 2024 | USD | 0.94 | 1.04 | 0.94 | 1.04 | 1.04 | +0.117 (+12.68%) | 402,400 |
11 Jun 2024 | USD | 0.987 | 0.987 | 0.909 | 0.923 | 0.923 | -0.022 (-2.33%) | 123,400 |
10 Jun 2024 | USD | 0.913 | 0.971 | 0.912 | 0.945 | 0.945 | +0.025 (+2.72%) | 424,000 |
7 Jun 2024 | USD | 0.9 | 0.92 | 0.887 | 0.92 | 0.92 | +0.016 (+1.77%) | 111,000 |
6 Jun 2024 | USD | 0.96 | 0.96 | 0.893 | 0.904 | 0.904 | -0.029 (-3.11%) | 235,500 |
5 Jun 2024 | USD | 0.9 | 0.939 | 0.9 | 0.933 | 0.933 | 0.0 (0.0%) | 195,000 |
4 Jun 2024 | USD | 0.95 | 0.95 | 0.91 | 0.933 | 0.933 | -0.016 (-1.69%) | 231,800 |
3 Jun 2024 | USD | 1 | 1 | 0.931 | 0.949 | 0.949 | -0.043 (-4.33%) | 175,800 |
31 May 2024 | USD | 1 | 1.01 | 0.97 | 0.992 | 0.992 | +0.012 (+1.22%) | 465,400 |
30 May 2024 | USD | 0.93 | 1 | 0.93 | 0.98 | 0.98 | +0.042 (+4.48%) | 500,700 |
29 May 2024 | USD | 0.946 | 0.968 | 0.929 | 0.938 | 0.938 | -0.037 (-3.79%) | 411,000 |
28 May 2024 | USD | 1.06 | 1.06 | 0.92 | 0.975 | 0.975 | -0.055 (-5.34%) | 732,400 |
24 May 2024 | USD | 1.05 | 1.06 | 0.95 | 1.03 | 1.03 | +0.03 (+3%) | 421,200 |