Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jun 2024 | USD | 0.87 | 0.88 | 0.816 | 0.841 | 0.841 | -0.042 (-4.76%) | 324,400 |
27 Jun 2024 | USD | 0.825 | 0.9 | 0.805 | 0.883 | 0.883 | +0.043 (+5.12%) | 1,054,400 |
26 Jun 2024 | USD | 0.841 | 0.85 | 0.77 | 0.84 | 0.84 | +0.03 (+3.70%) | 426,800 |
25 Jun 2024 | USD | 0.87 | 0.91 | 0.81 | 0.81 | 0.81 | -0.139 (-14.65%) | 1,526,000 |
24 Jun 2024 | USD | 0.82 | 0.97 | 0.79 | 0.949 | 0.949 | +0.164 (+20.89%) | 1,942,800 |
21 Jun 2024 | USD | 0.79 | 0.806 | 0.763 | 0.785 | 0.785 | -0.007 (-0.88%) | 129,600 |
20 Jun 2024 | USD | 0.824 | 0.84 | 0.781 | 0.792 | 0.792 | -0.026 (-3.18%) | 268,900 |
18 Jun 2024 | USD | 0.84 | 0.851 | 0.803 | 0.818 | 0.818 | +0.027 (+3.41%) | 957,400 |
17 Jun 2024 | USD | 0.78 | 0.799 | 0.75 | 0.791 | 0.791 | +0.011 (+1.41%) | 364,100 |
14 Jun 2024 | USD | 0.802 | 0.82 | 0.78 | 0.78 | 0.78 | -0.042 (-5.11%) | 281,400 |
13 Jun 2024 | USD | 0.81 | 0.839 | 0.8 | 0.822 | 0.822 | +0.022 (+2.75%) | 215,400 |
12 Jun 2024 | USD | 0.783 | 0.846 | 0.783 | 0.8 | 0.8 | +0.015 (+1.91%) | 506,600 |
11 Jun 2024 | USD | 0.79 | 0.82 | 0.77 | 0.785 | 0.785 | -0.005 (-0.63%) | 519,300 |
10 Jun 2024 | USD | 0.815 | 0.86 | 0.78 | 0.79 | 0.79 | -0.027 (-3.30%) | 1,346,200 |
7 Jun 2024 | USD | 0.866 | 0.9 | 0.81 | 0.817 | 0.817 | -0.053 (-6.09%) | 920,300 |
6 Jun 2024 | USD | 0.9 | 0.938 | 0.85 | 0.87 | 0.87 | -0.063 (-6.75%) | 1,621,900 |
5 Jun 2024 | USD | 0.922 | 1.04 | 0.92 | 0.933 | 0.933 | -0.147 (-13.61%) | 5,452,200 |
4 Jun 2024 | USD | 1 | 1.28 | 0.992 | 1.08 | 1.08 | +0.22 (+25.58%) | 58,723,300 |
3 Jun 2024 | USD | 0.844 | 0.88 | 0.822 | 0.86 | 0.86 | -0.019 (-2.16%) | 222,500 |
31 May 2024 | USD | 0.88 | 0.902 | 0.823 | 0.879 | 0.879 | 0.0 (0.0%) | 114,300 |
30 May 2024 | USD | 0.823 | 0.88 | 0.821 | 0.879 | 0.879 | +0.044 (+5.27%) | 144,000 |
29 May 2024 | USD | 0.86 | 0.869 | 0.815 | 0.835 | 0.835 | -0.044 (-5.01%) | 269,200 |
28 May 2024 | USD | 0.86 | 0.882 | 0.86 | 0.879 | 0.879 | +0.019 (+2.21%) | 130,900 |
24 May 2024 | USD | 0.859 | 0.882 | 0.85 | 0.86 | 0.86 | -0.022 (-2.49%) | 129,400 |
23 May 2024 | USD | 0.91 | 0.93 | 0.83 | 0.882 | 0.882 | -0.023 (-2.54%) | 269,100 |
22 May 2024 | USD | 0.91 | 0.939 | 0.882 | 0.905 | 0.905 | -0.005 (-0.55%) | 229,700 |
21 May 2024 | USD | 0.96 | 0.962 | 0.901 | 0.91 | 0.91 | -0.04 (-4.21%) | 218,500 |
20 May 2024 | USD | 0.952 | 1.01 | 0.95 | 0.95 | 0.95 | -0.01 (-1.04%) | 393,300 |
17 May 2024 | USD | 0.96 | 1.02 | 0.921 | 0.96 | 0.96 | 0.0 (0.0%) | 513,400 |
16 May 2024 | USD | 0.982 | 0.985 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 254,600 |