Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | USD | 1 | 1.03 | 0.912 | 0.927 | 0.927 | -0.083 (-8.22%) | 305,000 |
5 Jul 2023 | USD | 0.993 | 1.03 | 0.942 | 1.01 | 1.01 | +0.017 (+1.71%) | 449,900 |
3 Jul 2023 | USD | 0.99 | 0.997 | 0.932 | 0.993 | 0.993 | +0.013 (+1.33%) | 164,600 |
30 Jun 2023 | USD | 0.97 | 0.99 | 0.913 | 0.98 | 0.98 | +0.029 (+3.05%) | 326,300 |
29 Jun 2023 | USD | 0.885 | 0.96 | 0.87 | 0.951 | 0.951 | +0.039 (+4.28%) | 308,100 |
28 Jun 2023 | USD | 0.9 | 0.951 | 0.88 | 0.912 | 0.912 | -0.02 (-2.15%) | 296,500 |
27 Jun 2023 | USD | 0.9 | 0.936 | 0.87 | 0.932 | 0.932 | +0.029 (+3.21%) | 200,500 |
26 Jun 2023 | USD | 0.946 | 0.98 | 0.893 | 0.903 | 0.903 | -0.048 (-5.05%) | 337,600 |
23 Jun 2023 | USD | 0.883 | 0.99 | 0.88 | 0.951 | 0.951 | +0.053 (+5.90%) | 1,122,300 |
22 Jun 2023 | USD | 0.91 | 0.927 | 0.88 | 0.898 | 0.898 | -0.002 (-0.22%) | 295,000 |
21 Jun 2023 | USD | 0.897 | 0.915 | 0.86 | 0.9 | 0.9 | -0.016 (-1.75%) | 206,700 |
20 Jun 2023 | USD | 0.954 | 0.99 | 0.887 | 0.916 | 0.916 | -0.029 (-3.07%) | 308,700 |
16 Jun 2023 | USD | 1.02 | 1.02 | 0.945 | 0.945 | 0.945 | -0.043 (-4.35%) | 750,200 |
15 Jun 2023 | USD | 0.97 | 1.01 | 0.961 | 0.988 | 0.988 | +0.024 (+2.49%) | 203,000 |
14 Jun 2023 | USD | 1 | 1.02 | 0.961 | 0.964 | 0.964 | -0.036 (-3.60%) | 384,500 |
13 Jun 2023 | USD | 0.99 | 1.03 | 0.95 | 1 | 1 | +0.032 (+3.31%) | 352,300 |
12 Jun 2023 | USD | 1.01 | 1.01 | 0.943 | 0.968 | 0.968 | -0.042 (-4.16%) | 398,400 |
9 Jun 2023 | USD | 1.03 | 1.03 | 0.985 | 1.01 | 1.01 | -0.03 (-2.88%) | 269,400 |
8 Jun 2023 | USD | 1.02 | 1.05 | 1 | 1.04 | 1.04 | +0.04 (+4%) | 256,200 |
7 Jun 2023 | USD | 1.02 | 1.063 | 0.971 | 1 | 1 | -0.02 (-1.96%) | 523,400 |
6 Jun 2023 | USD | 1.03 | 1.04 | 1 | 1.02 | 1.02 | -0.02 (-1.92%) | 260,400 |
5 Jun 2023 | USD | 1.03 | 1.1 | 0.99 | 1.04 | 1.04 | +0.02 (+1.96%) | 331,000 |
2 Jun 2023 | USD | 0.926 | 1.11 | 0.9 | 1.02 | 1.02 | +0.108 (+11.84%) | 543,100 |
1 Jun 2023 | USD | 0.92 | 0.958 | 0.88 | 0.912 | 0.912 | -0.001 (-0.11%) | 364,200 |
31 May 2023 | USD | 1.01 | 1.06 | 0.912 | 0.913 | 0.913 | -0.117 (-11.36%) | 1,901,200 |
30 May 2023 | USD | 1 | 1.07 | 0.96 | 1.03 | 1.03 | +0.04 (+4.04%) | 367,100 |
26 May 2023 | USD | 0.98 | 1.02 | 0.9 | 0.99 | 0.99 | -0.02 (-1.98%) | 501,400 |
25 May 2023 | USD | 1.09 | 1.09 | 1 | 1.01 | 1.01 | -0.07 (-6.48%) | 273,300 |
24 May 2023 | USD | 1.18 | 1.18 | 1.03 | 1.08 | 1.08 | -0.09 (-7.69%) | 353,800 |
23 May 2023 | USD | 1.14 | 1.19 | 1.1 | 1.17 | 1.17 | +0.02 (+1.74%) | 394,000 |