Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2023 | USD | 1.08 | 1.09 | 0.93 | 0.97 | 22.31 | -0.13 (-11.82%) | 1,913,300 |
10 Jul 2023 | USD | 1.05 | 1.13 | 1 | 1.1 | 25.3 | +0.09 (+8.91%) | 1,925,900 |
7 Jul 2023 | USD | 1.02 | 1.05 | 0.97 | 1.01 | 23.23 | -0.02 (-1.94%) | 621,700 |
6 Jul 2023 | USD | 1.01 | 1.04 | 1 | 1.03 | 23.69 | -0.01 (-0.96%) | 222,500 |
5 Jul 2023 | USD | 1.11 | 1.11 | 1.01 | 1.04 | 23.92 | -0.02 (-1.89%) | 420,000 |
3 Jul 2023 | USD | 1.04 | 1.08 | 1.01 | 1.06 | 24.38 | 0.0 (0.0%) | 195,400 |
30 Jun 2023 | USD | 1.1 | 1.14 | 1.03 | 1.06 | 24.38 | 0.0 (0.0%) | 482,300 |
29 Jun 2023 | USD | 0.99 | 1.1 | 0.98 | 1.06 | 24.38 | +0.09 (+9.28%) | 1,271,900 |
28 Jun 2023 | USD | 1.09 | 1.11 | 0.97 | 0.97 | 22.31 | -0.1 (-9.35%) | 601,900 |
27 Jun 2023 | USD | 1.32 | 1.35 | 1.05 | 1.07 | 24.61 | -0.23 (-17.69%) | 927,600 |
26 Jun 2023 | USD | 1.64 | 1.66 | 1.25 | 1.3 | 29.9 | -0.41 (-23.98%) | 833,900 |
23 Jun 2023 | USD | 1.69 | 1.73 | 1.69 | 1.71 | 39.33 | -0.01 (-0.58%) | 183,500 |
22 Jun 2023 | USD | 1.84 | 1.85 | 1.69 | 1.72 | 39.56 | -0.09 (-4.97%) | 248,000 |
21 Jun 2023 | USD | 2 | 2 | 1.8 | 1.81 | 41.63 | -0.21 (-10.40%) | 333,000 |
20 Jun 2023 | USD | 1.93 | 2.12 | 1.83 | 2.02 | 46.46 | +0.11 (+5.76%) | 274,800 |
16 Jun 2023 | USD | 1.83 | 1.97 | 1.67 | 1.91 | 43.93 | +0.07 (+3.80%) | 1,465,400 |
15 Jun 2023 | USD | 1.76 | 1.84 | 1.73 | 1.84 | 42.32 | +0.1 (+5.75%) | 230,200 |
14 Jun 2023 | USD | 1.82 | 1.83 | 1.72 | 1.74 | 40.02 | -0.04 (-2.25%) | 283,600 |
13 Jun 2023 | USD | 1.77 | 1.82 | 1.76 | 1.78 | 40.94 | -0.02 (-1.11%) | 214,900 |
12 Jun 2023 | USD | 2 | 2.05 | 1.78 | 1.8 | 41.4 | -0.19 (-9.55%) | 212,100 |
9 Jun 2023 | USD | 2.08 | 2.18 | 1.94 | 1.99 | 45.77 | -0.06 (-2.93%) | 144,500 |
8 Jun 2023 | USD | 1.83 | 2.18 | 1.79 | 2.05 | 47.15 | +0.24 (+13.26%) | 246,300 |
7 Jun 2023 | USD | 1.8 | 1.83 | 1.75 | 1.81 | 41.63 | +0.02 (+1.12%) | 186,700 |
6 Jun 2023 | USD | 1.73 | 1.8 | 1.71 | 1.79 | 41.17 | +0.07 (+4.07%) | 81,500 |
5 Jun 2023 | USD | 1.81 | 1.81 | 1.71 | 1.72 | 39.56 | -0.08 (-4.44%) | 111,000 |
2 Jun 2023 | USD | 1.8 | 1.86 | 1.76 | 1.8 | 41.4 | +0.02 (+1.12%) | 107,600 |
1 Jun 2023 | USD | 1.77 | 1.79 | 1.75 | 1.78 | 40.94 | +0.02 (+1.14%) | 61,200 |
31 May 2023 | USD | 1.81 | 1.84 | 1.75 | 1.76 | 40.48 | -0.03 (-1.68%) | 91,300 |
30 May 2023 | USD | 1.83 | 1.87 | 1.77 | 1.79 | 41.17 | -0.05 (-2.72%) | 97,400 |
26 May 2023 | USD | 1.78 | 1.85 | 1.77 | 1.84 | 42.32 | +0.09 (+5.14%) | 157,000 |