Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jun 2024 | USD | 0.8839 | 0.9151 | 0.8601 | 0.8601 | 0.8601 | -0.04 (-4.43%) | 73,993 |
5 Jun 2024 | USD | 0.893 | 0.9 | 0.862 | 0.9 | 0.9 | +0.02 (+2.27%) | 143,300 |
4 Jun 2024 | USD | 0.88 | 0.896 | 0.841 | 0.88 | 0.88 | -0.016 (-1.79%) | 111,500 |
3 Jun 2024 | USD | 0.93 | 0.93 | 0.852 | 0.896 | 0.896 | -0.014 (-1.54%) | 127,700 |
31 May 2024 | USD | 0.9 | 0.92 | 0.835 | 0.91 | 0.91 | +0.04 (+4.60%) | 131,500 |
30 May 2024 | USD | 0.93 | 0.93 | 0.835 | 0.87 | 0.87 | -0.01 (-1.14%) | 134,600 |
29 May 2024 | USD | 0.92 | 0.96 | 0.88 | 0.88 | 0.88 | -0.072 (-7.56%) | 177,400 |
28 May 2024 | USD | 0.878 | 0.96 | 0.86 | 0.952 | 0.952 | +0.075 (+8.55%) | 465,700 |
24 May 2024 | USD | 0.895 | 0.92 | 0.85 | 0.877 | 0.877 | +0.002 (+0.23%) | 140,600 |
23 May 2024 | USD | 0.934 | 0.934 | 0.87 | 0.875 | 0.875 | -0.054 (-5.81%) | 199,800 |
22 May 2024 | USD | 0.922 | 0.934 | 0.899 | 0.929 | 0.929 | +0.009 (+0.98%) | 136,300 |
21 May 2024 | USD | 0.93 | 0.995 | 0.87 | 0.92 | 0.92 | 0.0 (0.0%) | 166,500 |
20 May 2024 | USD | 1.02 | 1.03 | 0.911 | 0.92 | 0.92 | -0.09 (-8.91%) | 359,900 |
17 May 2024 | USD | 1.02 | 1.03 | 0.99 | 1.01 | 1.01 | 0.0 (0.0%) | 100,200 |
16 May 2024 | USD | 1.08 | 1.09 | 0.961 | 1.01 | 1.01 | -0.07 (-6.48%) | 145,600 |
15 May 2024 | USD | 1.1 | 1.1 | 1.02 | 1.08 | 1.08 | -0.04 (-3.57%) | 182,200 |
14 May 2024 | USD | 1.06 | 1.12 | 0.99 | 1.12 | 1.12 | +0.06 (+5.66%) | 232,100 |
13 May 2024 | USD | 1.05 | 1.06 | 0.95 | 1.06 | 1.06 | +0.05 (+4.95%) | 416,600 |
10 May 2024 | USD | 1.01 | 1.03 | 0.966 | 1.01 | 1.01 | -0.01 (-0.98%) | 133,600 |
9 May 2024 | USD | 1.02 | 1.03 | 0.974 | 1.02 | 1.02 | +0.021 (+2.10%) | 95,400 |
8 May 2024 | USD | 0.985 | 1 | 0.97 | 0.999 | 0.999 | +0.019 (+1.94%) | 132,200 |
7 May 2024 | USD | 0.99 | 1.01 | 0.98 | 0.98 | 0.98 | +0.01 (+1.03%) | 225,200 |
6 May 2024 | USD | 1.07 | 1.08 | 0.962 | 0.97 | 0.97 | -0.1 (-9.35%) | 406,200 |
3 May 2024 | USD | 1.04 | 1.07 | 0.99 | 1.07 | 1.07 | +0.04 (+3.88%) | 161,800 |
2 May 2024 | USD | 1.05 | 1.059 | 0.98 | 1.03 | 1.03 | -0.02 (-1.90%) | 129,800 |
1 May 2024 | USD | 1.02 | 1.07 | 0.97 | 1.05 | 1.05 | +0.02 (+1.94%) | 196,000 |
30 Apr 2024 | USD | 1.03 | 1.06 | 0.96 | 1.03 | 1.03 | 0.0 (0.0%) | 198,500 |
29 Apr 2024 | USD | 0.879 | 1.045 | 0.86 | 1.03 | 1.03 | +0.18 (+21.18%) | 505,600 |
26 Apr 2024 | USD | 0.85 | 0.86 | 0.801 | 0.85 | 0.85 | +0.018 (+2.16%) | 280,700 |
25 Apr 2024 | USD | 0.832 | 0.86 | 0.81 | 0.832 | 0.832 | 0.0 (0.0%) | 221,600 |