Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | USD | 1.17 | 1.254 | 1.11 | 1.12 | 1.12 | +0.01 (+0.90%) | 28,800 |
25 Jun 2024 | USD | 1.15 | 1.245 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 7,300 |
24 Jun 2024 | USD | 1.129 | 1.23 | 1.095 | 1.17 | 1.17 | +0.07 (+6.36%) | 9,600 |
21 Jun 2024 | USD | 1.17 | 1.29 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 11,000 |
20 Jun 2024 | USD | 1.1 | 1.14 | 1.09 | 1.09 | 1.09 | -0.041 (-3.63%) | 8,100 |
18 Jun 2024 | USD | 1.2 | 1.2 | 1.12 | 1.131 | 1.131 | +0.011 (+0.98%) | 17,900 |
17 Jun 2024 | USD | 1.26 | 1.3 | 1.11 | 1.12 | 1.12 | -0.07 (-5.88%) | 14,100 |
14 Jun 2024 | USD | 1.12 | 1.21 | 1.11 | 1.19 | 1.19 | +0.08 (+7.21%) | 10,300 |
13 Jun 2024 | USD | 1.29 | 1.29 | 1.11 | 1.11 | 1.11 | -0.17 (-13.28%) | 44,000 |
12 Jun 2024 | USD | 1.52 | 1.52 | 1.26 | 1.28 | 1.28 | -0.095 (-6.91%) | 59,300 |
11 Jun 2024 | USD | 1.02 | 1.49 | 1.01 | 1.375 | 1.375 | +0.355 (+34.80%) | 140,000 |
10 Jun 2024 | USD | 1.13 | 1.14 | 1.01 | 1.02 | 1.02 | -0.06 (-5.56%) | 16,900 |
7 Jun 2024 | USD | 1.12 | 1.13 | 1 | 1.08 | 1.08 | -0.05 (-4.42%) | 13,900 |
6 Jun 2024 | USD | 1.18 | 1.19 | 1.1 | 1.13 | 1.13 | -0.03 (-2.59%) | 11,900 |
5 Jun 2024 | USD | 0.96 | 1.25 | 0.96 | 1.16 | 1.16 | +0.165 (+16.58%) | 17,400 |
4 Jun 2024 | USD | 1.09 | 1.09 | 0.995 | 0.995 | 0.995 | -0.095 (-8.72%) | 13,900 |
3 Jun 2024 | USD | 1.13 | 1.13 | 1.04 | 1.09 | 1.09 | -0.02 (-1.80%) | 14,200 |
31 May 2024 | USD | 1.08 | 1.15 | 1.06 | 1.11 | 1.11 | +0.02 (+1.83%) | 14,100 |
30 May 2024 | USD | 1.09 | 1.14 | 1.09 | 1.09 | 1.09 | -0.05 (-4.39%) | 9,100 |
29 May 2024 | USD | 1.11 | 1.15 | 1.09 | 1.14 | 1.14 | +0.01 (+0.88%) | 22,700 |
28 May 2024 | USD | 1.14 | 1.21 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 6,700 |
24 May 2024 | USD | 1.37 | 1.37 | 1.13 | 1.14 | 1.14 | -0.03 (-2.56%) | 15,000 |
23 May 2024 | USD | 1.18 | 1.31 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 11,400 |
22 May 2024 | USD | 1.2 | 1.24 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 14,800 |
21 May 2024 | USD | 1.25 | 1.3 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 20,900 |
20 May 2024 | USD | 1.42 | 1.42 | 1.29 | 1.29 | 1.29 | -0.08 (-5.84%) | 9,000 |
17 May 2024 | USD | 1.32 | 1.39 | 1.32 | 1.37 | 1.37 | +0.07 (+5.38%) | 27,000 |
16 May 2024 | USD | 1.4 | 1.4 | 1.3 | 1.3 | 1.3 | -0.03 (-2.26%) | 33,900 |
15 May 2024 | USD | 1.33 | 1.365 | 1.29 | 1.33 | 1.33 | 0.0 (0.0%) | 21,500 |
14 May 2024 | USD | 1.405 | 1.405 | 1.3 | 1.33 | 1.33 | -0.08 (-5.67%) | 169,300 |