Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 1.83 | 1.86 | 1.79 | 1.82 | 1.82 | 0.0 (0.0%) | 83,900 |
12 Jul 2023 | USD | 1.8 | 1.84 | 1.77 | 1.82 | 1.82 | 0.0 (0.0%) | 118,600 |
11 Jul 2023 | USD | 1.73 | 1.82 | 1.7 | 1.82 | 1.82 | +0.09 (+5.20%) | 200,800 |
10 Jul 2023 | USD | 1.75 | 1.78 | 1.7 | 1.73 | 1.73 | -0.02 (-1.14%) | 153,500 |
7 Jul 2023 | USD | 1.66 | 1.77 | 1.66 | 1.75 | 1.75 | +0.11 (+6.71%) | 241,100 |
6 Jul 2023 | USD | 1.69 | 1.69 | 1.61 | 1.64 | 1.64 | -0.06 (-3.53%) | 122,600 |
5 Jul 2023 | USD | 1.71 | 1.72 | 1.66 | 1.7 | 1.7 | 0.0 (0.0%) | 82,500 |
3 Jul 2023 | USD | 1.65 | 1.72 | 1.63 | 1.7 | 1.7 | +0.06 (+3.66%) | 220,700 |
30 Jun 2023 | USD | 1.64 | 1.66 | 1.62 | 1.64 | 1.64 | 0.0 (0.0%) | 199,300 |
29 Jun 2023 | USD | 1.61 | 1.67 | 1.6 | 1.64 | 1.64 | +0.03 (+1.86%) | 234,700 |
28 Jun 2023 | USD | 1.63 | 1.63 | 1.599 | 1.61 | 1.61 | -0.03 (-1.83%) | 74,600 |
27 Jun 2023 | USD | 1.63 | 1.64 | 1.591 | 1.64 | 1.64 | +0.03 (+1.86%) | 41,400 |
26 Jun 2023 | USD | 1.62 | 1.66 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 30,500 |
23 Jun 2023 | USD | 1.62 | 1.63 | 1.58 | 1.62 | 1.62 | -0.02 (-1.22%) | 122,500 |
22 Jun 2023 | USD | 1.66 | 1.67 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 119,400 |
21 Jun 2023 | USD | 1.64 | 1.69 | 1.62 | 1.68 | 1.68 | +0.02 (+1.20%) | 57,400 |
20 Jun 2023 | USD | 1.63 | 1.68 | 1.62 | 1.66 | 1.66 | -0.03 (-1.78%) | 139,000 |
16 Jun 2023 | USD | 1.68 | 1.705 | 1.63 | 1.69 | 1.69 | +0.03 (+1.81%) | 189,000 |
15 Jun 2023 | USD | 1.58 | 1.685 | 1.58 | 1.66 | 1.66 | +0.09 (+5.73%) | 145,200 |
14 Jun 2023 | USD | 1.61 | 1.64 | 1.54 | 1.57 | 1.57 | -0.02 (-1.26%) | 217,900 |
13 Jun 2023 | USD | 1.59 | 1.61 | 1.56 | 1.59 | 1.59 | +0.03 (+1.92%) | 210,700 |
12 Jun 2023 | USD | 1.51 | 1.56 | 1.5 | 1.56 | 1.56 | +0.01 (+0.65%) | 170,400 |
9 Jun 2023 | USD | 1.61 | 1.61 | 1.54 | 1.55 | 1.55 | -0.04 (-2.52%) | 213,500 |
8 Jun 2023 | USD | 1.59 | 1.6 | 1.55 | 1.59 | 1.59 | +0.03 (+1.92%) | 75,400 |
7 Jun 2023 | USD | 1.52 | 1.59 | 1.52 | 1.56 | 1.56 | -0.01 (-0.64%) | 112,800 |
6 Jun 2023 | USD | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | +0.03 (+1.95%) | 75,400 |
5 Jun 2023 | USD | 1.586 | 1.61 | 1.52 | 1.54 | 1.54 | -0.03 (-1.91%) | 104,500 |
2 Jun 2023 | USD | 1.55 | 1.61 | 1.55 | 1.57 | 1.57 | +0.03 (+1.95%) | 198,600 |
1 Jun 2023 | USD | 1.49 | 1.55 | 1.49 | 1.54 | 1.54 | +0.06 (+4.05%) | 142,400 |
31 May 2023 | USD | 1.48 | 1.5 | 1.44 | 1.48 | 1.48 | -0.01 (-0.67%) | 118,300 |