Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jul 2024 | USD | 1.03 | 1.09 | 0.9136 | 0.9893 | 0.9893 | -0.011 (-1.07%) | 433,502 |
28 Jun 2024 | USD | 1.16 | 1.16 | 1 | 1 | 1 | -0.14 (-12.28%) | 4,721,900 |
27 Jun 2024 | USD | 1.15 | 1.17 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 379,800 |
26 Jun 2024 | USD | 1.26 | 1.27 | 1.15 | 1.15 | 1.15 | -0.09 (-7.26%) | 313,800 |
25 Jun 2024 | USD | 1.22 | 1.24 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 716,500 |
24 Jun 2024 | USD | 1.18 | 1.27 | 1.18 | 1.24 | 1.24 | +0.05 (+4.20%) | 222,100 |
21 Jun 2024 | USD | 1.2 | 1.225 | 1.165 | 1.19 | 1.19 | -0.01 (-0.83%) | 313,200 |
20 Jun 2024 | USD | 1.19 | 1.21 | 1.16 | 1.2 | 1.2 | 0.0 (0.0%) | 135,500 |
18 Jun 2024 | USD | 1.18 | 1.27 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 230,200 |
17 Jun 2024 | USD | 1.15 | 1.18 | 1.11 | 1.17 | 1.17 | +0.02 (+1.74%) | 336,100 |
14 Jun 2024 | USD | 1.22 | 1.22 | 1.11 | 1.15 | 1.15 | -0.05 (-4.17%) | 353,800 |
13 Jun 2024 | USD | 1.27 | 1.27 | 1.18 | 1.2 | 1.2 | -0.06 (-4.76%) | 341,800 |
12 Jun 2024 | USD | 1.29 | 1.3 | 1.24 | 1.26 | 1.26 | +0.01 (+0.80%) | 242,100 |
11 Jun 2024 | USD | 1.29 | 1.32 | 1.225 | 1.25 | 1.25 | -0.05 (-3.85%) | 266,900 |
10 Jun 2024 | USD | 1.2 | 1.3 | 1.2 | 1.3 | 1.3 | +0.075 (+6.12%) | 243,300 |
7 Jun 2024 | USD | 1.25 | 1.26 | 1.22 | 1.225 | 1.225 | -0.04 (-3.16%) | 137,300 |
6 Jun 2024 | USD | 1.29 | 1.3 | 1.17 | 1.265 | 1.265 | -0.045 (-3.44%) | 362,400 |
5 Jun 2024 | USD | 1.33 | 1.36 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 178,800 |
4 Jun 2024 | USD | 1.43 | 1.45 | 1.28 | 1.32 | 1.32 | -0.11 (-7.69%) | 310,800 |
3 Jun 2024 | USD | 1.36 | 1.47 | 1.31 | 1.43 | 1.43 | +0.08 (+5.93%) | 636,200 |
31 May 2024 | USD | 1.35 | 1.37 | 1.31 | 1.35 | 1.35 | +0.01 (+0.75%) | 244,400 |
30 May 2024 | USD | 1.43 | 1.44 | 1.25 | 1.34 | 1.34 | -0.07 (-4.96%) | 535,900 |
29 May 2024 | USD | 1.59 | 1.605 | 1.365 | 1.41 | 1.41 | -0.1 (-6.62%) | 478,000 |
28 May 2024 | USD | 1.58 | 1.607 | 1.49 | 1.51 | 1.51 | -0.045 (-2.89%) | 296,700 |
24 May 2024 | USD | 1.63 | 1.63 | 1.55 | 1.555 | 1.555 | -0.055 (-3.42%) | 330,000 |
23 May 2024 | USD | 1.72 | 1.73 | 1.54 | 1.61 | 1.61 | -0.105 (-6.12%) | 401,000 |
22 May 2024 | USD | 1.73 | 1.77 | 1.69 | 1.715 | 1.715 | -0.005 (-0.29%) | 170,100 |
21 May 2024 | USD | 1.76 | 1.81 | 1.72 | 1.72 | 1.72 | -0.02 (-1.15%) | 143,400 |
20 May 2024 | USD | 1.79 | 1.83 | 1.74 | 1.74 | 1.74 | -0.07 (-3.87%) | 145,600 |
17 May 2024 | USD | 1.82 | 1.85 | 1.735 | 1.81 | 1.81 | +0.01 (+0.56%) | 168,600 |