Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 1.34 | 1.42 | 1.34 | 1.41 | 8.46 | +0.04 (+2.92%) | 23,600 |
12 Jul 2023 | USD | 1.35 | 1.38 | 1.32 | 1.37 | 8.22 | +0.06 (+4.58%) | 39,000 |
11 Jul 2023 | USD | 1.32 | 1.35 | 1.31 | 1.31 | 7.86 | -0.02 (-1.50%) | 25,000 |
10 Jul 2023 | USD | 1.43 | 1.43 | 1.33 | 1.33 | 7.98 | -0.07 (-5%) | 32,200 |
7 Jul 2023 | USD | 1.38 | 1.41 | 1.33 | 1.4 | 8.4 | +0.05 (+3.70%) | 18,600 |
6 Jul 2023 | USD | 1.28 | 1.4 | 1.28 | 1.35 | 8.1 | +0.04 (+3.05%) | 55,500 |
5 Jul 2023 | USD | 1.2 | 1.33 | 1.2 | 1.31 | 7.86 | +0.11 (+9.17%) | 74,400 |
3 Jul 2023 | USD | 1.17 | 1.25 | 1.17 | 1.2 | 7.2 | +0.02 (+1.69%) | 50,300 |
30 Jun 2023 | USD | 1.17 | 1.25 | 1.17 | 1.18 | 7.08 | -0.04 (-3.28%) | 81,300 |
29 Jun 2023 | USD | 1.3 | 1.33 | 1.22 | 1.22 | 7.32 | -0.03 (-2.40%) | 87,200 |
28 Jun 2023 | USD | 1.2 | 1.29 | 1.2 | 1.25 | 7.5 | +0.06 (+5.04%) | 46,400 |
27 Jun 2023 | USD | 1.19 | 1.22 | 1.17 | 1.19 | 7.14 | -0.03 (-2.46%) | 131,000 |
26 Jun 2023 | USD | 1.25 | 1.29 | 1.15 | 1.22 | 7.32 | 0.0 (0.0%) | 413,800 |
23 Jun 2023 | USD | 1.18 | 1.24 | 1.18 | 1.22 | 7.32 | 0.0 (0.0%) | 70,900 |
22 Jun 2023 | USD | 1.21 | 1.3 | 1.2 | 1.22 | 7.32 | -0.02 (-1.61%) | 43,400 |
21 Jun 2023 | USD | 1.23 | 1.35 | 1.21 | 1.24 | 7.44 | -0.03 (-2.36%) | 61,000 |
20 Jun 2023 | USD | 1.35 | 1.4 | 1.27 | 1.27 | 7.62 | -0.08 (-5.93%) | 91,900 |
16 Jun 2023 | USD | 1.23 | 1.5 | 1.21 | 1.35 | 8.1 | +0.09 (+7.14%) | 105,300 |
15 Jun 2023 | USD | 1.19 | 1.35 | 1.19 | 1.26 | 7.56 | +0.07 (+5.88%) | 128,800 |
14 Jun 2023 | USD | 1.18 | 1.24 | 1.18 | 1.19 | 7.14 | +0.02 (+1.71%) | 13,900 |
13 Jun 2023 | USD | 1.15 | 1.21 | 1.15 | 1.17 | 7.02 | -0.02 (-1.68%) | 30,700 |
12 Jun 2023 | USD | 1.22 | 1.24 | 1.18 | 1.19 | 7.14 | +0.01 (+0.85%) | 49,400 |
9 Jun 2023 | USD | 1.21 | 1.22 | 1.17 | 1.18 | 7.08 | -0.03 (-2.48%) | 30,100 |
8 Jun 2023 | USD | 1.18 | 1.24 | 1.18 | 1.21 | 7.26 | -0.01 (-0.82%) | 32,100 |
7 Jun 2023 | USD | 1.17 | 1.25 | 1.17 | 1.22 | 7.32 | +0.02 (+1.67%) | 98,700 |
6 Jun 2023 | USD | 1.26 | 1.31 | 1.2 | 1.2 | 7.2 | -0.08 (-6.25%) | 28,300 |
5 Jun 2023 | USD | 1.31 | 1.35 | 1.28 | 1.28 | 7.68 | -0.07 (-5.19%) | 28,700 |
2 Jun 2023 | USD | 1.37 | 1.44 | 1.32 | 1.35 | 8.1 | -0.02 (-1.46%) | 60,600 |
1 Jun 2023 | USD | 1.4 | 1.4 | 1.35 | 1.37 | 8.22 | 0.0 (0.0%) | 18,300 |
31 May 2023 | USD | 1.36 | 1.4 | 1.35 | 1.37 | 8.22 | -0.07 (-4.86%) | 17,300 |