Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 1.22 | 1.47 | 1.2 | 1.4 | 1.4 | +0.19 (+15.70%) | 430,300 |
12 Jul 2023 | USD | 1.25 | 1.25 | 1.18 | 1.21 | 1.21 | -0.02 (-1.63%) | 118,300 |
11 Jul 2023 | USD | 1.19 | 1.3 | 1.19 | 1.23 | 1.23 | +0.02 (+1.65%) | 157,000 |
10 Jul 2023 | USD | 1.24 | 1.24 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 73,200 |
7 Jul 2023 | USD | 1.19 | 1.25 | 1.16 | 1.2 | 1.2 | +0.01 (+0.84%) | 105,100 |
6 Jul 2023 | USD | 1.21 | 1.23 | 1.13 | 1.19 | 1.19 | -0.02 (-1.65%) | 69,000 |
5 Jul 2023 | USD | 1.3 | 1.3 | 1.18 | 1.21 | 1.21 | -0.07 (-5.47%) | 108,600 |
3 Jul 2023 | USD | 1.19 | 1.307 | 1.16 | 1.28 | 1.28 | +0.095 (+8.02%) | 188,300 |
30 Jun 2023 | USD | 1.24 | 1.24 | 1.16 | 1.185 | 1.185 | +0.025 (+2.16%) | 90,200 |
29 Jun 2023 | USD | 1.16 | 1.2 | 1.14 | 1.16 | 1.16 | +0.015 (+1.31%) | 117,300 |
28 Jun 2023 | USD | 1.2 | 1.2 | 1.13 | 1.145 | 1.145 | -0.055 (-4.58%) | 94,200 |
27 Jun 2023 | USD | 1.19 | 1.243 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 142,400 |
26 Jun 2023 | USD | 1.27 | 1.38 | 1.15 | 1.17 | 1.17 | -0.08 (-6.40%) | 220,600 |
23 Jun 2023 | USD | 1.15 | 1.4 | 1.106 | 1.25 | 1.25 | +0.15 (+13.64%) | 1,090,200 |
22 Jun 2023 | USD | 1.12 | 1.191 | 1.09 | 1.1 | 1.1 | -0.02 (-1.79%) | 66,200 |
21 Jun 2023 | USD | 1.19 | 1.2 | 1.12 | 1.12 | 1.12 | +0.03 (+2.75%) | 182,400 |
20 Jun 2023 | USD | 1.08 | 1.18 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 138,900 |
16 Jun 2023 | USD | 1.07 | 1.11 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 79,600 |
15 Jun 2023 | USD | 1.08 | 1.1 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 46,800 |
14 Jun 2023 | USD | 1.09 | 1.13 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 41,900 |
13 Jun 2023 | USD | 1.13 | 1.17 | 1.09 | 1.09 | 1.09 | -0.04 (-3.54%) | 37,300 |
12 Jun 2023 | USD | 1.13 | 1.169 | 1.11 | 1.13 | 1.13 | -0.03 (-2.59%) | 40,300 |
9 Jun 2023 | USD | 1.18 | 1.18 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 39,500 |
8 Jun 2023 | USD | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 28,000 |
7 Jun 2023 | USD | 1.21 | 1.215 | 1.12 | 1.14 | 1.14 | -0.06 (-5%) | 96,900 |
6 Jun 2023 | USD | 1.16 | 1.21 | 1.15 | 1.2 | 1.2 | +0.04 (+3.45%) | 86,800 |
5 Jun 2023 | USD | 1.17 | 1.196 | 1.153 | 1.16 | 1.16 | -0.02 (-1.69%) | 22,600 |
2 Jun 2023 | USD | 1.19 | 1.2 | 1.17 | 1.18 | 1.18 | -0.02 (-1.67%) | 32,400 |
1 Jun 2023 | USD | 1.21 | 1.24 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 31,500 |
31 May 2023 | USD | 1.21 | 1.24 | 1.2 | 1.21 | 1.21 | -0.02 (-1.63%) | 31,900 |