Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2024 | USD | 1.01 | 1.02 | 0.99 | 1 | 1 | +0.018 (+1.83%) | 21,700 |
2 Jul 2024 | USD | 1 | 1.01 | 0.982 | 0.982 | 0.982 | -0.018 (-1.80%) | 33,500 |
1 Jul 2024 | USD | 1.01 | 1.06 | 0.96 | 1 | 1 | -0.02 (-1.96%) | 17,300 |
28 Jun 2024 | USD | 1.05 | 1.08 | 1.01 | 1.02 | 1.02 | -0.04 (-3.77%) | 51,600 |
27 Jun 2024 | USD | 1.02 | 1.07 | 1.01 | 1.06 | 1.06 | +0.06 (+6%) | 41,600 |
26 Jun 2024 | USD | 0.99 | 1.03 | 0.99 | 1 | 1 | 0.0 (0.0%) | 5,100 |
25 Jun 2024 | USD | 1 | 1.02 | 0.96 | 1 | 1 | -0.02 (-1.96%) | 46,700 |
24 Jun 2024 | USD | 1.05 | 1.056 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 13,400 |
21 Jun 2024 | USD | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | -0.02 (-1.89%) | 104,100 |
20 Jun 2024 | USD | 1.12 | 1.12 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 16,200 |
18 Jun 2024 | USD | 1.1 | 1.15 | 1.1 | 1.1 | 1.1 | -0.02 (-1.79%) | 30,000 |
17 Jun 2024 | USD | 1.1 | 1.13 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 12,600 |
14 Jun 2024 | USD | 1.07 | 1.14 | 1.07 | 1.11 | 1.11 | +0.01 (+0.91%) | 26,900 |
13 Jun 2024 | USD | 1.1 | 1.17 | 1.09 | 1.1 | 1.1 | -0.012 (-1.08%) | 13,500 |
12 Jun 2024 | USD | 1.1 | 1.14 | 1.08 | 1.112 | 1.112 | -0.008 (-0.71%) | 17,800 |
11 Jun 2024 | USD | 1.15 | 1.153 | 1.074 | 1.12 | 1.12 | -0.01 (-0.88%) | 10,800 |
10 Jun 2024 | USD | 1.1 | 1.16 | 1.077 | 1.13 | 1.13 | +0.01 (+0.89%) | 63,700 |
7 Jun 2024 | USD | 1.126 | 1.14 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 45,700 |
6 Jun 2024 | USD | 1.07 | 1.131 | 1.069 | 1.12 | 1.12 | +0.05 (+4.67%) | 56,500 |
5 Jun 2024 | USD | 1.03 | 1.08 | 1 | 1.07 | 1.07 | +0.03 (+2.88%) | 42,500 |
4 Jun 2024 | USD | 1.08 | 1.16 | 0.93 | 1.04 | 1.04 | -0.09 (-7.96%) | 41,100 |
3 Jun 2024 | USD | 1.13 | 1.13 | 1.056 | 1.13 | 1.13 | +0.03 (+2.73%) | 3,600 |
31 May 2024 | USD | 1.17 | 1.17 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 10,200 |
30 May 2024 | USD | 1.1 | 1.13 | 1.011 | 1.06 | 1.06 | -0.04 (-3.64%) | 50,500 |
29 May 2024 | USD | 1 | 1.1 | 0.99 | 1.1 | 1.1 | +0.04 (+3.77%) | 36,900 |
28 May 2024 | USD | 1.08 | 1.11 | 1.03 | 1.06 | 1.06 | -0.02 (-1.85%) | 12,200 |
24 May 2024 | USD | 1.09 | 1.109 | 1.01 | 1.08 | 1.08 | -0.02 (-1.82%) | 41,600 |
23 May 2024 | USD | 1.093 | 1.13 | 1.03 | 1.1 | 1.1 | +0.01 (+0.92%) | 17,900 |
22 May 2024 | USD | 1.098 | 1.14 | 1.047 | 1.09 | 1.09 | +0.04 (+3.81%) | 40,000 |
21 May 2024 | USD | 1.095 | 1.125 | 0.99 | 1.05 | 1.05 | -0.01 (-0.94%) | 126,000 |