Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2024 | USD | 1.3 | 1.368 | 1.24 | 1.24 | 1.24 | -0.07 (-5.34%) | 599,506 |
20 Jun 2024 | USD | 1.29 | 1.34 | 1.28 | 1.31 | 1.31 | +0.05 (+3.97%) | 231,800 |
18 Jun 2024 | USD | 1.28 | 1.34 | 1.25 | 1.26 | 1.26 | -0.05 (-3.82%) | 312,100 |
17 Jun 2024 | USD | 1.26 | 1.32 | 1.2 | 1.31 | 1.31 | +0.06 (+4.80%) | 430,100 |
14 Jun 2024 | USD | 1.22 | 1.31 | 1.22 | 1.25 | 1.25 | +0.01 (+0.81%) | 140,300 |
13 Jun 2024 | USD | 1.23 | 1.28 | 1.23 | 1.24 | 1.24 | -0.01 (-0.80%) | 167,100 |
12 Jun 2024 | USD | 1.27 | 1.35 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 258,800 |
11 Jun 2024 | USD | 1.26 | 1.32 | 1.24 | 1.27 | 1.27 | +0.04 (+3.25%) | 227,700 |
10 Jun 2024 | USD | 1.19 | 1.35 | 1.12 | 1.23 | 1.23 | +0.06 (+5.13%) | 556,400 |
7 Jun 2024 | USD | 1.15 | 1.21 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 129,400 |
6 Jun 2024 | USD | 1.22 | 1.25 | 1.17 | 1.18 | 1.18 | -0.06 (-4.84%) | 183,700 |
5 Jun 2024 | USD | 1.22 | 1.25 | 1.15 | 1.24 | 1.24 | +0.05 (+4.20%) | 213,000 |
4 Jun 2024 | USD | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | +0.02 (+1.71%) | 160,400 |
3 Jun 2024 | USD | 1.3 | 1.3 | 1.16 | 1.17 | 1.17 | -0.11 (-8.59%) | 482,100 |
31 May 2024 | USD | 1.25 | 1.28 | 1.21 | 1.28 | 1.28 | +0.05 (+4.07%) | 208,600 |
30 May 2024 | USD | 1.2 | 1.27 | 1.181 | 1.23 | 1.23 | +0.03 (+2.50%) | 180,300 |
29 May 2024 | USD | 1.19 | 1.24 | 1.15 | 1.2 | 1.2 | 0.0 (0.0%) | 188,400 |
28 May 2024 | USD | 1.1 | 1.25 | 1.08 | 1.2 | 1.2 | +0.095 (+8.60%) | 628,800 |
24 May 2024 | USD | 1.1 | 1.15 | 1.06 | 1.105 | 1.105 | +0.01 (+0.91%) | 318,900 |
23 May 2024 | USD | 1.22 | 1.267 | 1.07 | 1.095 | 1.095 | -0.115 (-9.50%) | 860,200 |
22 May 2024 | USD | 1.29 | 1.29 | 1.17 | 1.21 | 1.21 | -0.08 (-6.20%) | 311,100 |
21 May 2024 | USD | 1.31 | 1.33 | 1.26 | 1.29 | 1.29 | -0.02 (-1.53%) | 194,200 |
20 May 2024 | USD | 1.4 | 1.4 | 1.23 | 1.31 | 1.31 | -0.06 (-4.38%) | 274,500 |
17 May 2024 | USD | 1.4 | 1.4 | 1.26 | 1.37 | 1.37 | -0.015 (-1.08%) | 327,300 |
16 May 2024 | USD | 1.23 | 1.415 | 1.19 | 1.385 | 1.385 | +0.185 (+15.42%) | 413,500 |
15 May 2024 | USD | 1.17 | 1.24 | 1.12 | 1.2 | 1.2 | +0.06 (+5.26%) | 351,200 |
14 May 2024 | USD | 1.17 | 1.17 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 307,100 |
13 May 2024 | USD | 1.14 | 1.22 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 533,300 |
10 May 2024 | USD | 1.17 | 1.2 | 1.12 | 1.15 | 1.15 | -0.04 (-3.36%) | 330,400 |
9 May 2024 | USD | 1.29 | 1.31 | 1.17 | 1.19 | 1.19 | -0.1 (-7.75%) | 353,200 |