Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2024 | USD | 0.74 | 0.74 | 0.7 | 0.721 | 0.721 | -0.028 (-3.74%) | 23,351 |
11 Jun 2024 | USD | 0.68 | 0.75 | 0.68 | 0.749 | 0.749 | +0.069 (+10.15%) | 42,073 |
10 Jun 2024 | USD | 0.75 | 0.7598 | 0.68 | 0.68 | 0.68 | -0.08 (-10.53%) | 69,508 |
7 Jun 2024 | USD | 0.801 | 0.845 | 0.75 | 0.76 | 0.76 | -0.058 (-7.09%) | 84,415 |
6 Jun 2024 | USD | 0.801 | 0.9 | 0.801 | 0.818 | 0.818 | -0.002 (-0.24%) | 14,661 |
5 Jun 2024 | USD | 0.801 | 0.8448 | 0.801 | 0.82 | 0.82 | -0.006 (-0.71%) | 16,880 |
4 Jun 2024 | USD | 0.9345 | 0.9345 | 0.801 | 0.8259 | 0.8259 | -0.064 (-7.20%) | 77,983 |
3 Jun 2024 | USD | 0.83 | 0.9988 | 0.83 | 0.89 | 0.89 | +0.055 (+6.59%) | 34,731 |
31 May 2024 | USD | 0.8665 | 0.875 | 0.801 | 0.835 | 0.835 | -0.065 (-7.22%) | 70,601 |
30 May 2024 | USD | 0.92 | 0.93 | 0.9 | 0.9 | 0.9 | -0.03 (-3.23%) | 325,241 |
29 May 2024 | USD | 0.99 | 1.01 | 0.9169 | 0.93 | 0.93 | -0.08 (-7.92%) | 46,987 |
28 May 2024 | USD | 1.09 | 1.12 | 0.9 | 1.01 | 1.01 | -0.01 (-0.98%) | 179,363 |
24 May 2024 | USD | 0.9 | 1.1 | 0.9 | 1.02 | 1.02 | +0.113 (+12.46%) | 105,500 |
23 May 2024 | USD | 0.882 | 0.94 | 0.882 | 0.907 | 0.907 | -0.012 (-1.31%) | 32,800 |
22 May 2024 | USD | 0.96 | 0.98 | 0.881 | 0.919 | 0.919 | -0.061 (-6.22%) | 37,700 |
21 May 2024 | USD | 1 | 1 | 0.95 | 0.98 | 0.98 | +0.02 (+2.08%) | 63,900 |
20 May 2024 | USD | 0.96 | 1 | 0.93 | 0.96 | 0.96 | -0.018 (-1.84%) | 51,200 |
17 May 2024 | USD | 1.03 | 1.03 | 0.95 | 0.978 | 0.978 | +0.028 (+2.95%) | 63,100 |
16 May 2024 | USD | 1.02 | 1.02 | 0.95 | 0.95 | 0.95 | -0.08 (-7.77%) | 44,100 |
15 May 2024 | USD | 1 | 1.03 | 0.9 | 1.03 | 1.03 | +0.042 (+4.25%) | 73,800 |
14 May 2024 | USD | 0.96 | 1.01 | 0.94 | 0.988 | 0.988 | +0.088 (+9.78%) | 74,600 |
13 May 2024 | USD | 1.01 | 1.01 | 0.811 | 0.9 | 0.9 | -0.07 (-7.22%) | 109,200 |
10 May 2024 | USD | 0.964 | 0.998 | 0.9 | 0.97 | 0.97 | +0.018 (+1.89%) | 170,900 |
9 May 2024 | USD | 0.94 | 1.02 | 0.94 | 0.952 | 0.952 | +0.002 (+0.21%) | 299,200 |
8 May 2024 | USD | 0.85 | 0.95 | 0.85 | 0.95 | 0.95 | +0.15 (+18.75%) | 223,000 |
7 May 2024 | USD | 0.721 | 0.818 | 0.721 | 0.8 | 0.8 | +0.027 (+3.49%) | 27,500 |
6 May 2024 | USD | 0.737 | 0.805 | 0.73 | 0.773 | 0.773 | +0.035 (+4.74%) | 34,200 |
3 May 2024 | USD | 0.771 | 0.771 | 0.72 | 0.738 | 0.738 | 0.0 (0.0%) | 14,900 |
2 May 2024 | USD | 0.725 | 0.75 | 0.704 | 0.738 | 0.738 | -0.012 (-1.60%) | 25,300 |
1 May 2024 | USD | 0.711 | 0.767 | 0.711 | 0.75 | 0.75 | +0.046 (+6.53%) | 40,600 |