Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2023 | USD | 1.15 | 1.21 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 1,697,700 |
6 Jul 2023 | USD | 1.19 | 1.2 | 1.115 | 1.13 | 1.13 | -0.08 (-6.61%) | 1,395,700 |
5 Jul 2023 | USD | 1.23 | 1.28 | 1.205 | 1.21 | 1.21 | -0.01 (-0.82%) | 1,110,100 |
3 Jul 2023 | USD | 1.2 | 1.25 | 1.19 | 1.22 | 1.22 | +0.02 (+1.67%) | 1,332,500 |
30 Jun 2023 | USD | 1.2 | 1.259 | 1.18 | 1.2 | 1.2 | 0.0 (0.0%) | 1,721,200 |
29 Jun 2023 | USD | 1.19 | 1.235 | 1.159 | 1.2 | 1.2 | +0.04 (+3.45%) | 1,180,100 |
28 Jun 2023 | USD | 1.14 | 1.17 | 1.09 | 1.16 | 1.16 | +0.03 (+2.65%) | 1,133,800 |
27 Jun 2023 | USD | 1.08 | 1.135 | 1.05 | 1.13 | 1.13 | +0.05 (+4.63%) | 1,688,200 |
26 Jun 2023 | USD | 1.15 | 1.165 | 1.08 | 1.08 | 1.08 | -0.06 (-5.26%) | 1,517,800 |
23 Jun 2023 | USD | 1.16 | 1.16 | 1.09 | 1.14 | 1.14 | -0.03 (-2.56%) | 6,561,400 |
22 Jun 2023 | USD | 1.22 | 1.23 | 1.15 | 1.17 | 1.17 | -0.06 (-4.88%) | 1,591,800 |
21 Jun 2023 | USD | 1.22 | 1.28 | 1.19 | 1.23 | 1.23 | +0.02 (+1.65%) | 2,767,200 |
20 Jun 2023 | USD | 1.3 | 1.31 | 1.2 | 1.21 | 1.21 | -0.09 (-6.92%) | 2,368,900 |
16 Jun 2023 | USD | 1.41 | 1.41 | 1.29 | 1.3 | 1.3 | -0.08 (-5.80%) | 4,570,300 |
15 Jun 2023 | USD | 1.26 | 1.415 | 1.23 | 1.38 | 1.38 | +0.11 (+8.66%) | 2,820,600 |
14 Jun 2023 | USD | 1.37 | 1.425 | 1.26 | 1.27 | 1.27 | -0.09 (-6.62%) | 2,984,500 |
13 Jun 2023 | USD | 1.22 | 1.38 | 1.215 | 1.36 | 1.36 | +0.13 (+10.57%) | 2,651,800 |
12 Jun 2023 | USD | 1.2 | 1.23 | 1.16 | 1.23 | 1.23 | +0.04 (+3.36%) | 1,651,400 |
9 Jun 2023 | USD | 1.28 | 1.28 | 1.17 | 1.19 | 1.19 | -0.05 (-4.03%) | 1,455,600 |
8 Jun 2023 | USD | 1.3 | 1.34 | 1.215 | 1.24 | 1.24 | -0.03 (-2.36%) | 1,886,300 |
7 Jun 2023 | USD | 1.19 | 1.299 | 1.17 | 1.27 | 1.27 | +0.1 (+8.55%) | 2,895,700 |
6 Jun 2023 | USD | 1.12 | 1.19 | 1.1 | 1.17 | 1.17 | +0.04 (+3.54%) | 1,826,300 |
5 Jun 2023 | USD | 1.15 | 1.175 | 1.1 | 1.13 | 1.13 | -0.07 (-5.83%) | 1,645,200 |
2 Jun 2023 | USD | 1.12 | 1.21 | 1.11 | 1.2 | 1.2 | +0.08 (+7.14%) | 1,670,100 |
1 Jun 2023 | USD | 1.11 | 1.13 | 1.08 | 1.12 | 1.12 | +0.05 (+4.67%) | 1,781,500 |
31 May 2023 | USD | 1.15 | 1.16 | 1.07 | 1.07 | 1.07 | -0.12 (-10.08%) | 5,567,900 |
30 May 2023 | USD | 1.16 | 1.2 | 1.13 | 1.19 | 1.19 | +0.06 (+5.31%) | 1,625,100 |
26 May 2023 | USD | 1.15 | 1.17 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 1,339,900 |
25 May 2023 | USD | 1.23 | 1.23 | 1.11 | 1.12 | 1.12 | -0.1 (-8.20%) | 1,223,500 |
24 May 2023 | USD | 1.25 | 1.255 | 1.175 | 1.22 | 1.22 | -0.03 (-2.40%) | 1,613,500 |