Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | USD | 1.37 | 1.45 | 1.37 | 1.42 | 1.42 | +0.02 (+1.43%) | 457,700 |
25 Jun 2024 | USD | 1.4 | 1.43 | 1.36 | 1.4 | 1.4 | -0.01 (-0.71%) | 541,500 |
24 Jun 2024 | USD | 1.33 | 1.42 | 1.33 | 1.41 | 1.41 | +0.08 (+6.02%) | 475,900 |
21 Jun 2024 | USD | 1.35 | 1.37 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 699,200 |
20 Jun 2024 | USD | 1.4 | 1.41 | 1.31 | 1.36 | 1.36 | +0.03 (+2.26%) | 982,400 |
18 Jun 2024 | USD | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 352,100 |
17 Jun 2024 | USD | 1.35 | 1.4 | 1.31 | 1.37 | 1.37 | -0.01 (-0.72%) | 458,900 |
14 Jun 2024 | USD | 1.38 | 1.4 | 1.33 | 1.38 | 1.38 | -0.01 (-0.72%) | 415,600 |
13 Jun 2024 | USD | 1.4 | 1.43 | 1.36 | 1.39 | 1.39 | -0.02 (-1.42%) | 409,300 |
12 Jun 2024 | USD | 1.43 | 1.44 | 1.36 | 1.41 | 1.41 | +0.03 (+2.17%) | 368,400 |
11 Jun 2024 | USD | 1.41 | 1.41 | 1.34 | 1.38 | 1.38 | -0.04 (-2.82%) | 480,800 |
10 Jun 2024 | USD | 1.35 | 1.42 | 1.34 | 1.42 | 1.42 | +0.05 (+3.65%) | 431,800 |
7 Jun 2024 | USD | 1.37 | 1.39 | 1.33 | 1.37 | 1.37 | -0.02 (-1.44%) | 422,700 |
6 Jun 2024 | USD | 1.46 | 1.48 | 1.39 | 1.39 | 1.39 | -0.09 (-6.08%) | 399,100 |
5 Jun 2024 | USD | 1.39 | 1.48 | 1.33 | 1.48 | 1.48 | +0.13 (+9.63%) | 478,000 |
4 Jun 2024 | USD | 1.44 | 1.44 | 1.33 | 1.35 | 1.35 | -0.09 (-6.25%) | 545,600 |
3 Jun 2024 | USD | 1.36 | 1.5 | 1.35 | 1.44 | 1.44 | +0.1 (+7.46%) | 962,500 |
31 May 2024 | USD | 1.45 | 1.48 | 1.29 | 1.34 | 1.34 | -0.1 (-6.94%) | 1,105,200 |
30 May 2024 | USD | 1.55 | 1.56 | 1.44 | 1.44 | 1.44 | -0.12 (-7.69%) | 1,026,400 |
29 May 2024 | USD | 1.57 | 1.59 | 1.55 | 1.56 | 1.56 | -0.05 (-3.11%) | 451,500 |
28 May 2024 | USD | 1.55 | 1.74 | 1.55 | 1.61 | 1.61 | +0.05 (+3.21%) | 890,900 |
24 May 2024 | USD | 1.59 | 1.62 | 1.55 | 1.56 | 1.56 | +0.01 (+0.65%) | 423,200 |
23 May 2024 | USD | 1.55 | 1.59 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 549,400 |
22 May 2024 | USD | 1.51 | 1.62 | 1.51 | 1.55 | 1.55 | +0.01 (+0.65%) | 499,300 |
21 May 2024 | USD | 1.6 | 1.61 | 1.53 | 1.54 | 1.54 | -0.06 (-3.75%) | 440,800 |
20 May 2024 | USD | 1.42 | 1.62 | 1.4 | 1.6 | 1.6 | +0.18 (+12.68%) | 1,079,200 |
17 May 2024 | USD | 1.52 | 1.64 | 1.41 | 1.42 | 1.42 | -0.08 (-5.33%) | 973,400 |
16 May 2024 | USD | 1.55 | 1.57 | 1.48 | 1.5 | 1.5 | -0.05 (-3.23%) | 591,800 |
15 May 2024 | USD | 1.55 | 1.59 | 1.46 | 1.55 | 1.55 | +0.05 (+3.33%) | 807,700 |
14 May 2024 | USD | 1.39 | 1.8 | 1.39 | 1.5 | 1.5 | +0.16 (+11.94%) | 3,847,200 |