Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jun 2024 | USD | 0.88 | 1 | 0.821 | 0.89 | 0.89 | +0.01 (+1.14%) | 34,700 |
25 Jun 2024 | USD | 0.888 | 0.94 | 0.83 | 0.88 | 0.88 | -0.008 (-0.90%) | 7,800 |
24 Jun 2024 | USD | 0.831 | 0.97 | 0.82 | 0.888 | 0.888 | +0.038 (+4.47%) | 17,000 |
21 Jun 2024 | USD | 0.82 | 0.895 | 0.82 | 0.85 | 0.85 | +0.03 (+3.66%) | 26,200 |
20 Jun 2024 | USD | 0.806 | 0.84 | 0.805 | 0.82 | 0.82 | +0.01 (+1.23%) | 12,500 |
18 Jun 2024 | USD | 0.84 | 0.87 | 0.81 | 0.81 | 0.81 | -0.05 (-5.81%) | 40,600 |
17 Jun 2024 | USD | 0.88 | 0.99 | 0.85 | 0.86 | 0.86 | -0.076 (-8.12%) | 40,000 |
14 Jun 2024 | USD | 1.05 | 1.09 | 0.915 | 0.936 | 0.936 | -0.214 (-18.61%) | 242,900 |
13 Jun 2024 | USD | 0.9 | 1.3 | 0.87 | 1.15 | 1.15 | +0.27 (+30.68%) | 1,883,300 |
12 Jun 2024 | USD | 0.806 | 0.88 | 0.801 | 0.88 | 0.88 | +0.049 (+5.90%) | 64,900 |
11 Jun 2024 | USD | 0.808 | 0.839 | 0.801 | 0.831 | 0.831 | +0.03 (+3.75%) | 6,600 |
10 Jun 2024 | USD | 0.88 | 0.884 | 0.76 | 0.801 | 0.801 | -0.159 (-16.56%) | 106,800 |
7 Jun 2024 | USD | 0.96 | 0.99 | 0.915 | 0.96 | 0.96 | -0.002 (-0.21%) | 85,700 |
6 Jun 2024 | USD | 1 | 1.08 | 0.96 | 0.962 | 0.962 | -0.018 (-1.84%) | 68,200 |
5 Jun 2024 | USD | 1.14 | 1.14 | 0.96 | 0.98 | 0.98 | -0.12 (-10.91%) | 201,600 |
4 Jun 2024 | USD | 1.13 | 1.2 | 1.06 | 1.1 | 1.1 | -0.03 (-2.65%) | 37,700 |
3 Jun 2024 | USD | 1.16 | 1.31 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 79,100 |
31 May 2024 | USD | 1.09 | 1.19 | 1.08 | 1.15 | 1.15 | +0.03 (+2.68%) | 44,900 |
30 May 2024 | USD | 1.2 | 1.38 | 1.1 | 1.12 | 1.12 | -0.07 (-5.88%) | 142,700 |
29 May 2024 | USD | 1.23 | 1.265 | 1.09 | 1.19 | 1.19 | -0.08 (-6.30%) | 110,900 |
28 May 2024 | USD | 1.45 | 1.48 | 1.203 | 1.27 | 1.27 | -0.16 (-11.19%) | 62,600 |
24 May 2024 | USD | 1.45 | 1.5 | 1.35 | 1.43 | 1.43 | +0.01 (+0.70%) | 42,600 |
23 May 2024 | USD | 1.46 | 1.47 | 1.35 | 1.42 | 1.42 | -0.06 (-4.05%) | 18,400 |
22 May 2024 | USD | 1.67 | 1.67 | 1.45 | 1.48 | 1.48 | -0.17 (-10.30%) | 116,500 |
21 May 2024 | USD | 1.56 | 1.77 | 1.56 | 1.65 | 1.65 | +0.08 (+5.10%) | 201,900 |
20 May 2024 | USD | 1.5 | 1.894 | 1.5 | 1.57 | 1.57 | +0.07 (+4.67%) | 196,700 |
17 May 2024 | USD | 1.54 | 1.58 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 65,700 |
16 May 2024 | USD | 1.45 | 1.62 | 1.39 | 1.49 | 1.49 | 0.0 (0.0%) | 101,900 |
15 May 2024 | USD | 1.62 | 1.75 | 1.33 | 1.49 | 1.49 | -0.09 (-5.70%) | 173,100 |
14 May 2024 | USD | 2.04 | 2.04 | 1.55 | 1.58 | 1.58 | -0.3 (-15.96%) | 554,500 |