Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 1.149 | 1.19 | 1.13 | 1.13 | 11.3 | 0.0 (0.0%) | 174,000 |
12 Jul 2023 | USD | 1.15 | 1.15 | 1.13 | 1.13 | 11.3 | 0.0 (0.0%) | 38,600 |
11 Jul 2023 | USD | 1.13 | 1.15 | 1.12 | 1.13 | 11.3 | 0.0 (0.0%) | 129,400 |
10 Jul 2023 | USD | 1.17 | 1.17 | 1.12 | 1.13 | 11.3 | -0.02 (-1.74%) | 100,500 |
7 Jul 2023 | USD | 1.155 | 1.17 | 1.14 | 1.15 | 11.5 | 0.0 (0.0%) | 125,300 |
6 Jul 2023 | USD | 1.15 | 1.18 | 1.11 | 1.15 | 11.5 | +0.005 (+0.44%) | 103,500 |
5 Jul 2023 | USD | 1.18 | 1.18 | 1.13 | 1.145 | 11.45 | -0.035 (-2.97%) | 56,200 |
3 Jul 2023 | USD | 1.17 | 1.18 | 1.12 | 1.18 | 11.8 | +0.03 (+2.61%) | 70,700 |
30 Jun 2023 | USD | 1.12 | 1.15 | 1.12 | 1.15 | 11.5 | 0.0 (0.0%) | 81,100 |
29 Jun 2023 | USD | 1.14 | 1.15 | 1.11 | 1.15 | 11.5 | +0.01 (+0.88%) | 73,800 |
28 Jun 2023 | USD | 1.18 | 1.18 | 1.13 | 1.14 | 11.4 | 0.0 (0.0%) | 194,200 |
27 Jun 2023 | USD | 1.1 | 1.15 | 1.1 | 1.14 | 11.4 | -0.01 (-0.87%) | 89,900 |
26 Jun 2023 | USD | 1.16 | 1.24 | 1.1 | 1.15 | 11.5 | -0.03 (-2.54%) | 1,114,800 |
23 Jun 2023 | USD | 1.16 | 1.185 | 1.12 | 1.18 | 11.8 | +0.02 (+1.72%) | 197,300 |
22 Jun 2023 | USD | 1.19 | 1.19 | 1.1 | 1.16 | 11.6 | 0.0 (0.0%) | 150,500 |
21 Jun 2023 | USD | 1.13 | 1.3 | 1.075 | 1.16 | 11.6 | 0.0 (0.0%) | 2,899,800 |
20 Jun 2023 | USD | 1.14 | 1.17 | 1.02 | 1.16 | 11.6 | -0.01 (-0.85%) | 311,800 |
16 Jun 2023 | USD | 1 | 1.172 | 1 | 1.17 | 11.7 | +0.15 (+14.71%) | 299,800 |
15 Jun 2023 | USD | 1.05 | 1.085 | 0.977 | 1.02 | 10.2 | -0.03 (-2.86%) | 197,400 |
14 Jun 2023 | USD | 1.09 | 1.11 | 1.04 | 1.05 | 10.5 | -0.05 (-4.55%) | 84,900 |
13 Jun 2023 | USD | 1.18 | 1.18 | 1.08 | 1.1 | 11 | -0.06 (-5.17%) | 189,500 |
12 Jun 2023 | USD | 1.12 | 1.21 | 1.11 | 1.16 | 11.6 | +0.04 (+3.57%) | 308,500 |
9 Jun 2023 | USD | 1.18 | 1.203 | 1.11 | 1.12 | 11.2 | -0.08 (-6.67%) | 52,700 |
8 Jun 2023 | USD | 1.18 | 1.21 | 1.14 | 1.2 | 12 | +0.07 (+6.19%) | 99,000 |
7 Jun 2023 | USD | 1.17 | 1.22 | 1.13 | 1.13 | 11.3 | -0.078 (-6.46%) | 96,300 |
6 Jun 2023 | USD | 1.17 | 1.22 | 1.13 | 1.208 | 12.08 | +0.049 (+4.23%) | 196,300 |
5 Jun 2023 | USD | 1.03 | 1.16 | 1.03 | 1.159 | 11.59 | +0.119 (+11.44%) | 212,800 |
2 Jun 2023 | USD | 1.04 | 1.04 | 0.967 | 1.04 | 10.4 | +0.01 (+0.97%) | 118,200 |
1 Jun 2023 | USD | 1.05 | 1.05 | 1.021 | 1.03 | 10.3 | 0.0 (0.0%) | 49,200 |
31 May 2023 | USD | 1.05 | 1.055 | 1.02 | 1.03 | 10.3 | -0.02 (-1.90%) | 47,200 |