Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 1.1 | 1.22 | 1.1 | 1.18 | 1.18 | +0.1 (+9.26%) | 900 |
12 Jul 2023 | USD | 1.12 | 1.13 | 1.05 | 1.08 | 1.08 | -0.07 (-6.09%) | 11,000 |
11 Jul 2023 | USD | 1.178 | 1.196 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 4,400 |
10 Jul 2023 | USD | 1.1 | 1.152 | 1.07 | 1.12 | 1.12 | -0.055 (-4.68%) | 5,000 |
7 Jul 2023 | USD | 1.175 | 1.175 | 1.175 | 1.175 | 1.175 | 0.0 (0.0%) | 300 |
6 Jul 2023 | USD | 1.2 | 1.2 | 1.175 | 1.175 | 1.175 | -0.022 (-1.84%) | 600 |
5 Jul 2023 | USD | 1.197 | 1.197 | 1.197 | 1.197 | 1.197 | +0.022 (+1.87%) | 700 |
3 Jul 2023 | USD | 1.16 | 1.175 | 1.14 | 1.175 | 1.175 | +0.015 (+1.29%) | 1,200 |
30 Jun 2023 | USD | 1.17 | 1.24 | 1.16 | 1.16 | 1.16 | +0.04 (+3.57%) | 6,000 |
29 Jun 2023 | USD | 1.1 | 1.22 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 39,900 |
28 Jun 2023 | USD | 1.14 | 1.199 | 1.124 | 1.13 | 1.13 | -0.04 (-3.42%) | 5,300 |
27 Jun 2023 | USD | 1.08 | 1.2 | 1.08 | 1.17 | 1.17 | +0.05 (+4.46%) | 5,300 |
26 Jun 2023 | USD | 1.11 | 1.175 | 1.1 | 1.12 | 1.12 | -0.025 (-2.18%) | 5,600 |
23 Jun 2023 | USD | 1.199 | 1.2 | 1.12 | 1.145 | 1.145 | -0.045 (-3.78%) | 13,600 |
22 Jun 2023 | USD | 1.14 | 1.19 | 1.14 | 1.19 | 1.19 | +0.04 (+3.48%) | 7,300 |
21 Jun 2023 | USD | 1.16 | 1.19 | 1.125 | 1.15 | 1.15 | -0.02 (-1.71%) | 8,700 |
20 Jun 2023 | USD | 1.05 | 1.188 | 1.05 | 1.17 | 1.17 | +0.13 (+12.50%) | 33,300 |
16 Jun 2023 | USD | 1.165 | 1.165 | 0.98 | 1.04 | 1.04 | -0.11 (-9.57%) | 57,100 |
15 Jun 2023 | USD | 1.2 | 1.272 | 1.12 | 1.15 | 1.15 | -0.1 (-8%) | 39,500 |
14 Jun 2023 | USD | 1.54 | 1.59 | 1.11 | 1.25 | 1.25 | -0.27 (-17.76%) | 191,400 |
13 Jun 2023 | USD | 1.33 | 1.763 | 1.33 | 1.52 | 1.52 | +0.23 (+17.83%) | 353,900 |
12 Jun 2023 | USD | 1.215 | 1.32 | 1.19 | 1.29 | 1.29 | +0.02 (+1.57%) | 74,100 |
9 Jun 2023 | USD | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | +0.085 (+7.17%) | 300 |
8 Jun 2023 | USD | 1.33 | 1.33 | 1.16 | 1.185 | 1.185 | -0.045 (-3.66%) | 4,500 |
7 Jun 2023 | USD | 1.38 | 1.38 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 5,000 |
6 Jun 2023 | USD | 1.26 | 1.29 | 1.23 | 1.23 | 1.23 | -0.049 (-3.83%) | 6,600 |
5 Jun 2023 | USD | 1.4 | 1.41 | 1.22 | 1.279 | 1.279 | -0.091 (-6.64%) | 21,800 |
2 Jun 2023 | USD | 1.26 | 1.4 | 1.17 | 1.37 | 1.37 | +0.17 (+14.17%) | 38,500 |
1 Jun 2023 | USD | 1.16 | 1.235 | 1.16 | 1.2 | 1.2 | +0.04 (+3.45%) | 2,800 |
31 May 2023 | USD | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -0.06 (-4.92%) | 500 |