Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | USD | 1.58 | 1.64 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 22,500 |
6 Jul 2023 | USD | 1.61 | 1.65 | 1.52 | 1.58 | 1.58 | -0.06 (-3.66%) | 23,600 |
5 Jul 2023 | USD | 1.66 | 1.67 | 1.6 | 1.64 | 1.64 | +0.01 (+0.61%) | 35,100 |
3 Jul 2023 | USD | 1.52 | 1.685 | 1.52 | 1.63 | 1.63 | +0.06 (+3.82%) | 46,300 |
30 Jun 2023 | USD | 1.57 | 1.617 | 1.54 | 1.57 | 1.57 | +0.04 (+2.61%) | 30,100 |
29 Jun 2023 | USD | 1.49 | 1.57 | 1.489 | 1.53 | 1.53 | +0.04 (+2.68%) | 20,300 |
28 Jun 2023 | USD | 1.57 | 1.6 | 1.47 | 1.49 | 1.49 | -0.08 (-5.10%) | 41,900 |
27 Jun 2023 | USD | 1.66 | 1.66 | 1.45 | 1.57 | 1.57 | -0.07 (-4.27%) | 97,600 |
26 Jun 2023 | USD | 1.61 | 1.67 | 1.59 | 1.64 | 1.64 | +0.06 (+3.80%) | 42,900 |
23 Jun 2023 | USD | 1.73 | 1.8 | 1.58 | 1.58 | 1.58 | -0.14 (-8.14%) | 151,000 |
22 Jun 2023 | USD | 1.83 | 1.83 | 1.676 | 1.72 | 1.72 | -0.15 (-8.02%) | 59,600 |
21 Jun 2023 | USD | 1.99 | 1.99 | 1.77 | 1.87 | 1.87 | -0.11 (-5.56%) | 52,200 |
20 Jun 2023 | USD | 1.9 | 1.99 | 1.819 | 1.98 | 1.98 | +0.17 (+9.39%) | 85,100 |
16 Jun 2023 | USD | 2 | 2.06 | 1.81 | 1.81 | 1.81 | -0.14 (-7.18%) | 135,700 |
15 Jun 2023 | USD | 1.65 | 1.99 | 1.63 | 1.95 | 1.95 | +0.27 (+16.07%) | 172,200 |
14 Jun 2023 | USD | 2 | 2 | 1.62 | 1.68 | 1.68 | -0.07 (-4.00%) | 271,500 |
13 Jun 2023 | USD | 1.71 | 1.89 | 1.692 | 1.75 | 1.75 | +0.04 (+2.34%) | 134,400 |
12 Jun 2023 | USD | 1.61 | 1.74 | 1.61 | 1.71 | 1.71 | +0.12 (+7.55%) | 113,000 |
9 Jun 2023 | USD | 1.54 | 1.65 | 1.51 | 1.59 | 1.59 | +0.02 (+1.27%) | 50,700 |
8 Jun 2023 | USD | 1.7 | 1.7 | 1.53 | 1.57 | 1.57 | -0.06 (-3.68%) | 68,000 |
7 Jun 2023 | USD | 1.52 | 1.67 | 1.46 | 1.63 | 1.63 | +0.11 (+7.24%) | 144,400 |
6 Jun 2023 | USD | 1.45 | 1.52 | 1.38 | 1.52 | 1.52 | +0.137 (+9.91%) | 111,600 |
5 Jun 2023 | USD | 1.32 | 1.41 | 1.31 | 1.383 | 1.383 | +0.053 (+3.98%) | 84,500 |
2 Jun 2023 | USD | 1.31 | 1.366 | 1.3 | 1.33 | 1.33 | +0.02 (+1.53%) | 27,500 |
1 Jun 2023 | USD | 1.29 | 1.31 | 1.233 | 1.31 | 1.31 | +0.04 (+3.15%) | 44,300 |
31 May 2023 | USD | 1.31 | 1.36 | 1.27 | 1.27 | 1.27 | -0.09 (-6.62%) | 60,500 |
30 May 2023 | USD | 1.29 | 1.37 | 1.22 | 1.36 | 1.36 | +0.14 (+11.48%) | 87,300 |
26 May 2023 | USD | 1.29 | 1.35 | 1.13 | 1.22 | 1.22 | -0.04 (-3.17%) | 57,000 |
25 May 2023 | USD | 1.45 | 1.49 | 1.25 | 1.26 | 1.26 | -0.081 (-6.04%) | 84,200 |
24 May 2023 | USD | 1.25 | 1.42 | 1.25 | 1.341 | 1.341 | +0.071 (+5.59%) | 34,900 |