Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 1.18 | 1.18 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 7,700 |
12 Jul 2023 | USD | 1.2 | 1.22 | 1.12 | 1.18 | 1.18 | -0.02 (-1.67%) | 56,500 |
11 Jul 2023 | USD | 1.23 | 1.26 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 47,500 |
10 Jul 2023 | USD | 1.19 | 1.26 | 1.18 | 1.2 | 1.2 | +0.03 (+2.56%) | 45,400 |
7 Jul 2023 | USD | 1.24 | 1.24 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 9,900 |
6 Jul 2023 | USD | 1.13 | 1.24 | 1.06 | 1.15 | 1.15 | -0.04 (-3.36%) | 137,600 |
5 Jul 2023 | USD | 1.17 | 1.213 | 1.15 | 1.19 | 1.19 | +0.03 (+2.59%) | 15,900 |
3 Jul 2023 | USD | 1.17 | 1.239 | 1.16 | 1.16 | 1.16 | -0.02 (-1.69%) | 11,800 |
30 Jun 2023 | USD | 1.06 | 1.25 | 1.02 | 1.18 | 1.18 | +0.08 (+7.27%) | 153,300 |
29 Jun 2023 | USD | 1.02 | 1.1 | 1.02 | 1.1 | 1.1 | +0.09 (+8.91%) | 45,000 |
28 Jun 2023 | USD | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | 0.0 (0.0%) | 12,500 |
27 Jun 2023 | USD | 0.94 | 1.04 | 0.94 | 1.01 | 1.01 | 0.0 (0.0%) | 62,300 |
26 Jun 2023 | USD | 1.01 | 1.01 | 0.974 | 1.01 | 1.01 | 0.0 (0.0%) | 37,100 |
23 Jun 2023 | USD | 0.84 | 1.01 | 0.84 | 1.01 | 1.01 | +0.2 (+24.69%) | 233,000 |
22 Jun 2023 | USD | 0.98 | 1.01 | 0.701 | 0.81 | 0.81 | -0.142 (-14.92%) | 440,200 |
21 Jun 2023 | USD | 0.95 | 0.99 | 0.94 | 0.952 | 0.952 | -0.002 (-0.21%) | 51,900 |
20 Jun 2023 | USD | 1.01 | 1.01 | 0.951 | 0.954 | 0.954 | -0.036 (-3.64%) | 37,100 |
16 Jun 2023 | USD | 0.985 | 1.016 | 0.966 | 0.99 | 0.99 | +0.008 (+0.81%) | 74,700 |
15 Jun 2023 | USD | 0.97 | 1.04 | 0.97 | 0.982 | 0.982 | -0.003 (-0.30%) | 74,900 |
14 Jun 2023 | USD | 1.01 | 1.06 | 0.985 | 0.985 | 0.985 | -0.025 (-2.48%) | 73,300 |
13 Jun 2023 | USD | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -0.001 (-0.10%) | 20,800 |
12 Jun 2023 | USD | 1 | 1.13 | 0.97 | 1.011 | 1.011 | +0.021 (+2.12%) | 186,100 |
9 Jun 2023 | USD | 1.06 | 1.09 | 0.989 | 0.99 | 0.99 | -0.085 (-7.91%) | 70,900 |
8 Jun 2023 | USD | 1.06 | 1.13 | 1.05 | 1.075 | 1.075 | +0.065 (+6.44%) | 86,600 |
7 Jun 2023 | USD | 1.04 | 1.068 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 54,200 |
6 Jun 2023 | USD | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 22,800 |
5 Jun 2023 | USD | 1.04 | 1.1 | 1 | 1.04 | 1.04 | +0.01 (+0.97%) | 40,700 |
2 Jun 2023 | USD | 1.04 | 1.14 | 1.01 | 1.03 | 1.03 | +0.009 (+0.88%) | 40,500 |
1 Jun 2023 | USD | 0.98 | 1.05 | 0.95 | 1.021 | 1.021 | +0.011 (+1.09%) | 47,100 |
31 May 2023 | USD | 1.19 | 1.19 | 0.831 | 1.01 | 1.01 | -0.21 (-17.21%) | 450,600 |