Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 1.27 | 1.36 | 1.24 | 1.34 | 1.34 | +0.09 (+7.20%) | 2,148,600 |
12 Jul 2023 | USD | 1.28 | 1.3 | 1.23 | 1.25 | 1.25 | 0.0 (0.0%) | 768,800 |
11 Jul 2023 | USD | 1.25 | 1.3 | 1.21 | 1.25 | 1.25 | +0.01 (+0.81%) | 910,800 |
10 Jul 2023 | USD | 1.2 | 1.25 | 1.19 | 1.24 | 1.24 | +0.04 (+3.33%) | 743,200 |
7 Jul 2023 | USD | 1.19 | 1.26 | 1.19 | 1.2 | 1.2 | +0.01 (+0.84%) | 703,300 |
6 Jul 2023 | USD | 1.26 | 1.27 | 1.15 | 1.19 | 1.19 | -0.08 (-6.30%) | 1,150,100 |
5 Jul 2023 | USD | 1.22 | 1.3 | 1.2 | 1.27 | 1.27 | +0.04 (+3.25%) | 1,660,400 |
3 Jul 2023 | USD | 1.22 | 1.255 | 1.19 | 1.23 | 1.23 | +0.02 (+1.65%) | 870,100 |
30 Jun 2023 | USD | 1.3 | 1.31 | 1.19 | 1.21 | 1.21 | -0.05 (-3.97%) | 1,103,800 |
29 Jun 2023 | USD | 1.31 | 1.345 | 1.21 | 1.26 | 1.26 | -0.02 (-1.56%) | 984,400 |
28 Jun 2023 | USD | 1.24 | 1.35 | 1.22 | 1.28 | 1.28 | +0.06 (+4.92%) | 1,654,100 |
27 Jun 2023 | USD | 1.21 | 1.26 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 999,500 |
26 Jun 2023 | USD | 1.19 | 1.3 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 1,064,600 |
23 Jun 2023 | USD | 1.2 | 1.22 | 1.15 | 1.18 | 1.18 | -0.02 (-1.67%) | 676,200 |
22 Jun 2023 | USD | 1.15 | 1.28 | 1.14 | 1.2 | 1.2 | +0.02 (+1.69%) | 943,500 |
21 Jun 2023 | USD | 1.35 | 1.373 | 1.17 | 1.18 | 1.18 | -0.17 (-12.59%) | 1,601,000 |
20 Jun 2023 | USD | 1.5 | 1.51 | 1.33 | 1.35 | 1.35 | -0.13 (-8.78%) | 927,400 |
16 Jun 2023 | USD | 1.41 | 1.52 | 1.4 | 1.48 | 1.48 | +0.09 (+6.47%) | 3,651,400 |
15 Jun 2023 | USD | 1.37 | 1.39 | 1.33 | 1.39 | 1.39 | 0.0 (0.0%) | 904,100 |
14 Jun 2023 | USD | 1.49 | 1.52 | 1.33 | 1.39 | 1.39 | -0.1 (-6.71%) | 1,630,900 |
13 Jun 2023 | USD | 1.55 | 1.59 | 1.45 | 1.49 | 1.49 | -0.02 (-1.32%) | 2,813,900 |
12 Jun 2023 | USD | 1.57 | 1.62 | 1.47 | 1.51 | 1.51 | -0.03 (-1.95%) | 1,480,800 |
9 Jun 2023 | USD | 1.64 | 1.65 | 1.51 | 1.54 | 1.54 | -0.05 (-3.14%) | 2,171,300 |
8 Jun 2023 | USD | 1.5 | 1.6 | 1.45 | 1.59 | 1.59 | +0.13 (+8.90%) | 3,712,700 |
7 Jun 2023 | USD | 1.55 | 1.57 | 1.34 | 1.46 | 1.46 | -0.05 (-3.31%) | 2,540,000 |
6 Jun 2023 | USD | 1.38 | 1.51 | 1.34 | 1.51 | 1.51 | +0.12 (+8.63%) | 3,125,200 |
5 Jun 2023 | USD | 1.26 | 1.41 | 1.26 | 1.39 | 1.39 | +0.13 (+10.32%) | 1,930,400 |
2 Jun 2023 | USD | 1.45 | 1.465 | 1.23 | 1.26 | 1.26 | -0.11 (-8.03%) | 1,731,000 |
1 Jun 2023 | USD | 1.38 | 1.54 | 1.29 | 1.37 | 1.37 | -0.05 (-3.52%) | 2,260,100 |
31 May 2023 | USD | 1.26 | 1.43 | 1.22 | 1.42 | 1.42 | +0.16 (+12.70%) | 2,145,500 |