Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | USD | 0.79 | 1.04 | 0.79 | 0.914 | 0.914 | +0.124 (+15.70%) | 913,300 |
28 Jun 2023 | USD | 0.85 | 0.85 | 0.79 | 0.79 | 0.79 | -0.029 (-3.54%) | 238,300 |
27 Jun 2023 | USD | 0.89 | 0.9 | 0.8 | 0.819 | 0.819 | -0.031 (-3.65%) | 356,300 |
26 Jun 2023 | USD | 0.927 | 0.95 | 0.85 | 0.85 | 0.85 | -0.062 (-6.80%) | 390,100 |
23 Jun 2023 | USD | 0.96 | 0.985 | 0.912 | 0.912 | 0.912 | -0.048 (-5.00%) | 1,526,100 |
22 Jun 2023 | USD | 1.01 | 1.02 | 0.95 | 0.96 | 0.96 | -0.07 (-6.80%) | 290,000 |
21 Jun 2023 | USD | 1.04 | 1.06 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 235,300 |
20 Jun 2023 | USD | 1 | 1.05 | 1 | 1.02 | 1.02 | 0.0 (0.0%) | 214,100 |
16 Jun 2023 | USD | 1 | 1.05 | 0.98 | 1.02 | 1.02 | +0.039 (+3.98%) | 369,100 |
15 Jun 2023 | USD | 0.98 | 1.013 | 0.95 | 0.981 | 0.981 | -0.008 (-0.81%) | 465,700 |
14 Jun 2023 | USD | 1.06 | 1.07 | 0.97 | 0.989 | 0.989 | -0.041 (-3.98%) | 424,300 |
13 Jun 2023 | USD | 1.06 | 1.06 | 0.99 | 1.03 | 1.03 | +0.01 (+0.98%) | 510,800 |
12 Jun 2023 | USD | 1.1 | 1.105 | 0.961 | 1.02 | 1.02 | -0.05 (-4.67%) | 619,100 |
9 Jun 2023 | USD | 1.16 | 1.16 | 1.07 | 1.07 | 1.07 | -0.09 (-7.76%) | 362,100 |
8 Jun 2023 | USD | 1.15 | 1.18 | 1.1 | 1.16 | 1.16 | 0.0 (0.0%) | 346,200 |
7 Jun 2023 | USD | 1.17 | 1.2 | 1.14 | 1.16 | 1.16 | +0.02 (+1.75%) | 451,800 |
6 Jun 2023 | USD | 1.53 | 1.53 | 1.12 | 1.14 | 1.14 | -0.47 (-29.19%) | 1,629,700 |
5 Jun 2023 | USD | 1.54 | 1.61 | 1.45 | 1.61 | 1.61 | +0.1 (+6.62%) | 505,800 |
2 Jun 2023 | USD | 1.5 | 1.53 | 1.4 | 1.51 | 1.51 | +0.05 (+3.42%) | 160,100 |
1 Jun 2023 | USD | 1.55 | 1.56 | 1.44 | 1.46 | 1.46 | -0.1 (-6.41%) | 141,700 |
31 May 2023 | USD | 1.56 | 1.6 | 1.502 | 1.56 | 1.56 | 0.0 (0.0%) | 116,500 |
30 May 2023 | USD | 1.58 | 1.58 | 1.47 | 1.56 | 1.56 | +0.02 (+1.30%) | 123,800 |
26 May 2023 | USD | 1.59 | 1.611 | 1.5 | 1.54 | 1.54 | -0.04 (-2.53%) | 130,900 |
25 May 2023 | USD | 1.69 | 1.7 | 1.55 | 1.58 | 1.58 | -0.08 (-4.82%) | 157,500 |
24 May 2023 | USD | 1.67 | 1.7 | 1.62 | 1.66 | 1.66 | 0.0 (0.0%) | 155,500 |
23 May 2023 | USD | 1.62 | 1.71 | 1.61 | 1.66 | 1.66 | +0.04 (+2.47%) | 123,300 |
22 May 2023 | USD | 1.62 | 1.66 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 99,700 |
19 May 2023 | USD | 1.7 | 1.703 | 1.59 | 1.6 | 1.6 | -0.07 (-4.19%) | 172,400 |
18 May 2023 | USD | 1.7 | 1.76 | 1.63 | 1.67 | 1.67 | -0.04 (-2.34%) | 195,200 |
17 May 2023 | USD | 1.67 | 1.75 | 1.635 | 1.71 | 1.71 | +0.08 (+4.91%) | 3,011,500 |