Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 0.92 | 0.97 | 0.92 | 0.955 | 0.955 | +0.01 (+1.06%) | 36,500 |
2 Jul 2024 | USD | 0.91 | 0.981 | 0.91 | 0.945 | 0.945 | -0.039 (-3.96%) | 35,800 |
1 Jul 2024 | USD | 1 | 1 | 0.96 | 0.984 | 0.984 | -0.016 (-1.60%) | 8,500 |
28 Jun 2024 | USD | 0.92 | 1 | 0.911 | 1 | 1 | +0.03 (+3.09%) | 52,300 |
27 Jun 2024 | USD | 0.99 | 1.03 | 0.943 | 0.97 | 0.97 | -0.04 (-3.96%) | 82,300 |
26 Jun 2024 | USD | 1.06 | 1.08 | 0.98 | 1.01 | 1.01 | -0.07 (-6.48%) | 539,400 |
25 Jun 2024 | USD | 1.12 | 1.12 | 1.041 | 1.08 | 1.08 | +0.005 (+0.47%) | 34,700 |
24 Jun 2024 | USD | 1 | 1.085 | 1 | 1.075 | 1.075 | +0.095 (+9.69%) | 55,400 |
21 Jun 2024 | USD | 0.959 | 1 | 0.94 | 0.98 | 0.98 | -0.008 (-0.81%) | 30,600 |
20 Jun 2024 | USD | 0.96 | 1 | 0.922 | 0.988 | 0.988 | +0.028 (+2.92%) | 55,700 |
18 Jun 2024 | USD | 1.07 | 1.07 | 0.96 | 0.96 | 0.96 | -0.09 (-8.57%) | 135,400 |
17 Jun 2024 | USD | 1.15 | 1.15 | 1.04 | 1.05 | 1.05 | -0.05 (-4.55%) | 104,000 |
14 Jun 2024 | USD | 1.26 | 1.26 | 1.06 | 1.1 | 1.1 | -0.11 (-9.09%) | 203,600 |
13 Jun 2024 | USD | 1.21 | 1.3 | 1.14 | 1.21 | 1.21 | +0.105 (+9.50%) | 618,600 |
12 Jun 2024 | USD | 1.12 | 1.14 | 1.07 | 1.105 | 1.105 | -0.025 (-2.21%) | 148,900 |
11 Jun 2024 | USD | 1.2 | 1.2 | 1.08 | 1.13 | 1.13 | -0.05 (-4.24%) | 53,400 |
10 Jun 2024 | USD | 1.13 | 1.22 | 1.09 | 1.18 | 1.18 | +0.02 (+1.72%) | 138,400 |
7 Jun 2024 | USD | 1.18 | 1.25 | 1.05 | 1.16 | 1.16 | -0.02 (-1.69%) | 987,200 |
6 Jun 2024 | USD | 1.22 | 1.29 | 1.047 | 1.18 | 1.18 | -0.02 (-1.67%) | 435,200 |
5 Jun 2024 | USD | 2.03 | 2.09 | 1.16 | 1.2 | 1.2 | -1.05 (-46.67%) | 1,166,100 |
4 Jun 2024 | USD | 2.35 | 2.57 | 2 | 2.25 | 2.25 | +0.22 (+10.84%) | 1,505,400 |
3 Jun 2024 | USD | 2.06 | 2.08 | 1.94 | 2.03 | 2.03 | -0.05 (-2.40%) | 14,300 |
31 May 2024 | USD | 2 | 2.1 | 2 | 2.08 | 2.08 | +0.08 (+4%) | 24,600 |
30 May 2024 | USD | 1.975 | 2.058 | 1.871 | 2 | 2 | +0.08 (+4.17%) | 70,600 |
29 May 2024 | USD | 1.92 | 2.05 | 1.89 | 1.92 | 1.92 | -0.04 (-2.04%) | 27,800 |
28 May 2024 | USD | 1.86 | 2.03 | 1.82 | 1.96 | 1.96 | +0.04 (+2.08%) | 58,600 |
24 May 2024 | USD | 1.91 | 2.15 | 1.862 | 1.92 | 1.92 | -0.07 (-3.52%) | 56,500 |
23 May 2024 | USD | 2.3 | 2.3 | 1.86 | 1.99 | 1.99 | -0.31 (-13.48%) | 239,800 |
22 May 2024 | USD | 2.25 | 2.37 | 2.2 | 2.3 | 2.3 | +0.12 (+5.50%) | 179,700 |
21 May 2024 | USD | 2.09 | 2.33 | 1.96 | 2.18 | 2.18 | +0.15 (+7.39%) | 810,000 |