Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 1.4 | 1.48 | 1.38 | 1.44 | 1.44 | +0.02 (+1.41%) | 230,600 |
12 Jul 2023 | USD | 1.48 | 1.48 | 1.38 | 1.42 | 1.42 | -0.01 (-0.70%) | 112,900 |
11 Jul 2023 | USD | 1.48 | 1.49 | 1.42 | 1.43 | 1.43 | -0.05 (-3.38%) | 87,200 |
10 Jul 2023 | USD | 1.45 | 1.5 | 1.4 | 1.48 | 1.48 | +0.03 (+2.07%) | 88,200 |
7 Jul 2023 | USD | 1.4 | 1.45 | 1.39 | 1.45 | 1.45 | +0.03 (+2.11%) | 113,300 |
6 Jul 2023 | USD | 1.47 | 1.47 | 1.38 | 1.42 | 1.42 | -0.04 (-2.74%) | 121,900 |
5 Jul 2023 | USD | 1.41 | 1.46 | 1.38 | 1.46 | 1.46 | +0.08 (+5.80%) | 178,100 |
3 Jul 2023 | USD | 1.47 | 1.47 | 1.36 | 1.38 | 1.38 | -0.09 (-6.12%) | 206,100 |
30 Jun 2023 | USD | 1.47 | 1.49 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 140,500 |
29 Jun 2023 | USD | 1.43 | 1.5 | 1.42 | 1.47 | 1.47 | +0.05 (+3.52%) | 148,800 |
28 Jun 2023 | USD | 1.48 | 1.48 | 1.41 | 1.42 | 1.42 | -0.05 (-3.40%) | 151,500 |
27 Jun 2023 | USD | 1.54 | 1.56 | 1.4 | 1.47 | 1.47 | -0.04 (-2.65%) | 325,700 |
26 Jun 2023 | USD | 1.49 | 1.64 | 1.43 | 1.51 | 1.51 | +0.04 (+2.72%) | 199,700 |
23 Jun 2023 | USD | 1.47 | 1.49 | 1.43 | 1.47 | 1.47 | -0.01 (-0.68%) | 108,200 |
22 Jun 2023 | USD | 1.51 | 1.52 | 1.45 | 1.48 | 1.48 | -0.04 (-2.63%) | 136,200 |
21 Jun 2023 | USD | 1.57 | 1.57 | 1.51 | 1.52 | 1.52 | -0.04 (-2.56%) | 116,000 |
20 Jun 2023 | USD | 1.57 | 1.59 | 1.52 | 1.56 | 1.56 | -0.01 (-0.64%) | 219,900 |
16 Jun 2023 | USD | 1.57 | 1.62 | 1.55 | 1.57 | 1.57 | -0.02 (-1.26%) | 201,000 |
15 Jun 2023 | USD | 1.59 | 1.59 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 54,800 |
14 Jun 2023 | USD | 1.6 | 1.65 | 1.56 | 1.59 | 1.59 | -0.01 (-0.63%) | 53,100 |
13 Jun 2023 | USD | 1.6 | 1.65 | 1.58 | 1.6 | 1.6 | -0.02 (-1.23%) | 124,900 |
12 Jun 2023 | USD | 1.72 | 1.72 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 91,400 |
9 Jun 2023 | USD | 1.65 | 1.66 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 59,500 |
8 Jun 2023 | USD | 1.76 | 1.77 | 1.6 | 1.63 | 1.63 | -0.12 (-6.86%) | 173,200 |
7 Jun 2023 | USD | 1.67 | 1.88 | 1.67 | 1.75 | 1.75 | +0.05 (+2.94%) | 295,700 |
6 Jun 2023 | USD | 1.65 | 1.7 | 1.61 | 1.7 | 1.7 | +0.06 (+3.66%) | 137,700 |
5 Jun 2023 | USD | 1.64 | 1.65 | 1.6 | 1.64 | 1.64 | +0.01 (+0.61%) | 83,700 |
2 Jun 2023 | USD | 1.61 | 1.63 | 1.56 | 1.63 | 1.63 | +0.05 (+3.16%) | 135,900 |
1 Jun 2023 | USD | 1.61 | 1.63 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 43,900 |
31 May 2023 | USD | 1.57 | 1.63 | 1.57 | 1.61 | 1.61 | +0.01 (+0.63%) | 115,200 |