Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jul 2023 | USD | 1.49 | 1.49 | 1.41 | 1.43 | 1.43 | -0.04 (-2.72%) | 73,900 |
3 Jul 2023 | USD | 1.49 | 1.539 | 1.43 | 1.47 | 1.47 | -0.03 (-2%) | 61,300 |
30 Jun 2023 | USD | 1.48 | 1.566 | 1.47 | 1.5 | 1.5 | +0.01 (+0.67%) | 43,300 |
29 Jun 2023 | USD | 1.5 | 1.53 | 1.46 | 1.49 | 1.49 | +0.005 (+0.34%) | 81,800 |
28 Jun 2023 | USD | 1.47 | 1.52 | 1.45 | 1.485 | 1.485 | +0.035 (+2.41%) | 83,100 |
27 Jun 2023 | USD | 1.3 | 1.47 | 1.29 | 1.45 | 1.45 | +0.1 (+7.41%) | 185,600 |
26 Jun 2023 | USD | 1.47 | 1.47 | 1.312 | 1.35 | 1.35 | -0.1 (-6.90%) | 133,300 |
23 Jun 2023 | USD | 1.49 | 1.58 | 1.38 | 1.45 | 1.45 | -0.09 (-5.84%) | 249,700 |
22 Jun 2023 | USD | 1.68 | 1.69 | 1.47 | 1.54 | 1.54 | -0.06 (-3.75%) | 357,500 |
21 Jun 2023 | USD | 1.74 | 1.74 | 1.58 | 1.6 | 1.6 | -0.11 (-6.43%) | 307,200 |
20 Jun 2023 | USD | 1.81 | 1.86 | 1.64 | 1.71 | 1.71 | -0.07 (-3.93%) | 290,600 |
16 Jun 2023 | USD | 1.95 | 2.01 | 1.77 | 1.78 | 1.78 | -0.17 (-8.72%) | 323,200 |
15 Jun 2023 | USD | 1.96 | 2.05 | 1.91 | 1.95 | 1.95 | -0.03 (-1.52%) | 459,200 |
14 Jun 2023 | USD | 2 | 2.18 | 1.96 | 1.98 | 1.98 | -0.06 (-2.94%) | 774,800 |
13 Jun 2023 | USD | 1.84 | 2.14 | 1.84 | 2.04 | 2.04 | +0.12 (+6.25%) | 1,394,000 |
12 Jun 2023 | USD | 1.86 | 2.04 | 1.7 | 1.92 | 1.92 | -0.02 (-1.03%) | 1,865,200 |
9 Jun 2023 | USD | 1.8 | 2.21 | 1.75 | 1.94 | 1.94 | +0.5 (+34.72%) | 27,750,900 |
8 Jun 2023 | USD | 1.46 | 1.525 | 1.37 | 1.44 | 1.44 | -0.02 (-1.37%) | 2,491,700 |
7 Jun 2023 | USD | 1.5 | 1.53 | 1.45 | 1.46 | 1.46 | -0.04 (-2.67%) | 82,800 |
6 Jun 2023 | USD | 1.55 | 1.619 | 1.46 | 1.5 | 1.5 | -0.06 (-3.85%) | 149,500 |
5 Jun 2023 | USD | 1.38 | 1.69 | 1.379 | 1.56 | 1.56 | +0.17 (+12.23%) | 424,300 |
2 Jun 2023 | USD | 1.35 | 1.4 | 1.31 | 1.39 | 1.39 | +0.04 (+2.96%) | 43,400 |
1 Jun 2023 | USD | 1.37 | 1.37 | 1.29 | 1.35 | 1.35 | +0.01 (+0.75%) | 40,000 |
31 May 2023 | USD | 1.34 | 1.38 | 1.3 | 1.34 | 1.34 | +0.04 (+3.08%) | 69,700 |
30 May 2023 | USD | 1.43 | 1.45 | 1.29 | 1.3 | 1.3 | -0.12 (-8.45%) | 117,700 |
26 May 2023 | USD | 1.48 | 1.507 | 1.4 | 1.42 | 1.42 | -0.05 (-3.40%) | 71,900 |
25 May 2023 | USD | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | -0.08 (-5.16%) | 116,600 |
24 May 2023 | USD | 1.6 | 1.64 | 1.54 | 1.55 | 1.55 | -0.08 (-4.91%) | 91,300 |
23 May 2023 | USD | 1.56 | 1.8 | 1.56 | 1.63 | 1.63 | +0.06 (+3.82%) | 256,100 |
22 May 2023 | USD | 1.67 | 1.7 | 1.57 | 1.57 | 1.57 | -0.09 (-5.42%) | 118,700 |