Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | USD | 1.09 | 1.11 | 1.013 | 1.06 | 1.06 | -0.03 (-2.75%) | 1,002,500 |
13 Jul 2023 | USD | 1.15 | 1.16 | 1.07 | 1.09 | 1.09 | -0.05 (-4.39%) | 1,299,000 |
12 Jul 2023 | USD | 1.13 | 1.189 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 1,206,000 |
11 Jul 2023 | USD | 1.23 | 1.28 | 1.11 | 1.15 | 1.15 | -0.06 (-4.96%) | 2,184,800 |
10 Jul 2023 | USD | 1.04 | 1.25 | 1.02 | 1.21 | 1.21 | +0.19 (+18.63%) | 2,723,300 |
7 Jul 2023 | USD | 0.88 | 1.05 | 0.87 | 1.02 | 1.02 | +0.152 (+17.51%) | 2,034,800 |
6 Jul 2023 | USD | 0.85 | 0.87 | 0.821 | 0.868 | 0.868 | -0.005 (-0.57%) | 2,285,800 |
5 Jul 2023 | USD | 0.902 | 0.905 | 0.86 | 0.873 | 0.873 | -0.029 (-3.22%) | 2,259,700 |
3 Jul 2023 | USD | 0.93 | 0.93 | 0.9 | 0.902 | 0.902 | -0.013 (-1.42%) | 666,800 |
30 Jun 2023 | USD | 0.925 | 0.939 | 0.9 | 0.915 | 0.915 | -0.01 (-1.08%) | 889,900 |
29 Jun 2023 | USD | 0.925 | 0.95 | 0.911 | 0.925 | 0.925 | -0.011 (-1.18%) | 1,351,300 |
28 Jun 2023 | USD | 0.943 | 0.973 | 0.921 | 0.936 | 0.936 | +0.006 (+0.65%) | 813,300 |
27 Jun 2023 | USD | 0.92 | 0.97 | 0.91 | 0.93 | 0.93 | +0.02 (+2.20%) | 1,733,800 |
26 Jun 2023 | USD | 1.01 | 1.01 | 0.9 | 0.91 | 0.91 | -0.11 (-10.78%) | 3,328,400 |
23 Jun 2023 | USD | 1.07 | 1.07 | 0.985 | 1.02 | 1.02 | -0.03 (-2.86%) | 1,798,100 |
22 Jun 2023 | USD | 1.06 | 1.09 | 1.015 | 1.05 | 1.05 | -0.04 (-3.67%) | 1,305,600 |
21 Jun 2023 | USD | 1.13 | 1.165 | 1.07 | 1.09 | 1.09 | -0.04 (-3.54%) | 2,323,000 |
20 Jun 2023 | USD | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 2,246,300 |
16 Jun 2023 | USD | 1.14 | 1.18 | 1.1 | 1.11 | 1.11 | -0.03 (-2.63%) | 1,814,300 |
15 Jun 2023 | USD | 1.18 | 1.23 | 1.12 | 1.14 | 1.14 | -0.04 (-3.39%) | 1,875,300 |
14 Jun 2023 | USD | 1.24 | 1.275 | 1.175 | 1.18 | 1.18 | -0.05 (-4.07%) | 1,305,600 |
13 Jun 2023 | USD | 1.26 | 1.28 | 1.2 | 1.23 | 1.23 | -0.03 (-2.38%) | 1,671,100 |
12 Jun 2023 | USD | 1.3 | 1.35 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 2,074,100 |
9 Jun 2023 | USD | 1.25 | 1.27 | 1.211 | 1.26 | 1.26 | +0.01 (+0.80%) | 961,900 |
8 Jun 2023 | USD | 1.33 | 1.33 | 1.23 | 1.25 | 1.25 | -0.03 (-2.34%) | 1,103,100 |
7 Jun 2023 | USD | 1.22 | 1.32 | 1.21 | 1.28 | 1.28 | +0.08 (+6.67%) | 3,339,500 |
6 Jun 2023 | USD | 1.12 | 1.23 | 1.12 | 1.2 | 1.2 | +0.08 (+7.14%) | 1,888,100 |
5 Jun 2023 | USD | 1.12 | 1.15 | 1.07 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,686,800 |
2 Jun 2023 | USD | 1.12 | 1.17 | 1.07 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,750,900 |
1 Jun 2023 | USD | 1.04 | 1.15 | 1 | 1.09 | 1.09 | +0.05 (+4.81%) | 3,643,800 |