Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Jul 2023 | USD | 1.67 | 1.67 | 1.63 | 1.65 | 1.65 | 0.0 (0.0%) | 8,000 |
5 Jul 2023 | USD | 1.62 | 1.7 | 1.62 | 1.65 | 1.65 | -0.01 (-0.60%) | 26,000 |
3 Jul 2023 | USD | 1.68 | 1.68 | 1.63 | 1.66 | 1.66 | -0.04 (-2.35%) | 12,600 |
30 Jun 2023 | USD | 1.647 | 1.72 | 1.61 | 1.7 | 1.7 | +0.07 (+4.29%) | 71,800 |
29 Jun 2023 | USD | 1.63 | 1.65 | 1.61 | 1.63 | 1.63 | 0.0 (0.0%) | 25,900 |
28 Jun 2023 | USD | 1.608 | 1.64 | 1.57 | 1.63 | 1.63 | +0.02 (+1.24%) | 40,100 |
27 Jun 2023 | USD | 1.62 | 1.62 | 1.59 | 1.61 | 1.61 | +0.01 (+0.63%) | 20,100 |
26 Jun 2023 | USD | 1.59 | 1.65 | 1.59 | 1.6 | 1.6 | -0.02 (-1.23%) | 44,500 |
23 Jun 2023 | USD | 1.58 | 1.66 | 1.58 | 1.62 | 1.62 | -0.005 (-0.31%) | 18,400 |
22 Jun 2023 | USD | 1.65 | 1.675 | 1.58 | 1.625 | 1.625 | -0.005 (-0.31%) | 9,200 |
21 Jun 2023 | USD | 1.66 | 1.69 | 1.59 | 1.63 | 1.63 | -0.06 (-3.55%) | 37,600 |
20 Jun 2023 | USD | 1.69 | 1.8 | 1.65 | 1.69 | 1.69 | -0.02 (-1.17%) | 97,100 |
16 Jun 2023 | USD | 1.72 | 1.76 | 1.66 | 1.71 | 1.71 | -0.02 (-1.16%) | 13,900 |
15 Jun 2023 | USD | 1.75 | 1.77 | 1.7 | 1.73 | 1.73 | -0.05 (-2.81%) | 31,300 |
14 Jun 2023 | USD | 1.79 | 1.84 | 1.72 | 1.78 | 1.78 | +0.05 (+2.89%) | 108,300 |
13 Jun 2023 | USD | 1.685 | 1.74 | 1.685 | 1.73 | 1.73 | +0.03 (+1.76%) | 26,500 |
12 Jun 2023 | USD | 1.66 | 1.73 | 1.66 | 1.7 | 1.7 | -0.04 (-2.30%) | 55,100 |
9 Jun 2023 | USD | 1.639 | 1.74 | 1.63 | 1.74 | 1.74 | +0.11 (+6.75%) | 53,100 |
8 Jun 2023 | USD | 1.67 | 1.685 | 1.61 | 1.63 | 1.63 | -0.03 (-1.81%) | 29,400 |
7 Jun 2023 | USD | 1.68 | 1.72 | 1.61 | 1.66 | 1.66 | -0.02 (-1.19%) | 14,200 |
6 Jun 2023 | USD | 1.7 | 1.75 | 1.67 | 1.68 | 1.68 | -0.05 (-2.89%) | 25,100 |
5 Jun 2023 | USD | 1.8 | 1.803 | 1.7 | 1.73 | 1.73 | -0.06 (-3.35%) | 29,300 |
2 Jun 2023 | USD | 1.71 | 1.81 | 1.71 | 1.79 | 1.79 | +0.06 (+3.47%) | 71,700 |
1 Jun 2023 | USD | 1.76 | 1.8 | 1.71 | 1.73 | 1.73 | -0.06 (-3.35%) | 44,600 |
31 May 2023 | USD | 1.619 | 1.79 | 1.6 | 1.79 | 1.79 | +0.19 (+11.88%) | 77,700 |
30 May 2023 | USD | 1.66 | 1.69 | 1.6 | 1.6 | 1.6 | -0.07 (-4.19%) | 39,000 |
26 May 2023 | USD | 1.66 | 1.68 | 1.62 | 1.67 | 1.67 | +0.025 (+1.52%) | 53,200 |
25 May 2023 | USD | 1.73 | 1.73 | 1.64 | 1.645 | 1.645 | -0.035 (-2.08%) | 26,200 |
24 May 2023 | USD | 1.71 | 1.75 | 1.67 | 1.68 | 1.68 | -0.08 (-4.55%) | 30,800 |
23 May 2023 | USD | 1.76 | 1.8 | 1.73 | 1.76 | 1.76 | -0.01 (-0.56%) | 81,100 |