Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2023 | USD | 1.39 | 1.44 | 1.36 | 1.42 | 1.42 | +0.04 (+2.90%) | 117,500 |
11 Jul 2023 | USD | 1.34 | 1.42 | 1.34 | 1.38 | 1.38 | +0.04 (+2.99%) | 114,300 |
10 Jul 2023 | USD | 1.32 | 1.38 | 1.31 | 1.34 | 1.34 | -0.02 (-1.47%) | 98,400 |
7 Jul 2023 | USD | 1.3 | 1.38 | 1.3 | 1.36 | 1.36 | +0.09 (+7.09%) | 105,700 |
6 Jul 2023 | USD | 1.37 | 1.4 | 1.25 | 1.27 | 1.27 | -0.09 (-6.62%) | 92,800 |
5 Jul 2023 | USD | 1.38 | 1.42 | 1.36 | 1.36 | 1.36 | -0.02 (-1.45%) | 85,800 |
3 Jul 2023 | USD | 1.4 | 1.48 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 72,400 |
30 Jun 2023 | USD | 1.45 | 1.48 | 1.39 | 1.41 | 1.41 | -0.04 (-2.76%) | 133,400 |
29 Jun 2023 | USD | 1.52 | 1.56 | 1.43 | 1.45 | 1.45 | -0.06 (-3.97%) | 55,800 |
28 Jun 2023 | USD | 1.45 | 1.58 | 1.45 | 1.51 | 1.51 | +0.08 (+5.59%) | 226,200 |
27 Jun 2023 | USD | 1.44 | 1.45 | 1.33 | 1.43 | 1.43 | +0.02 (+1.42%) | 62,300 |
26 Jun 2023 | USD | 1.56 | 1.58 | 1.33 | 1.41 | 1.41 | -0.17 (-10.76%) | 202,900 |
23 Jun 2023 | USD | 1.52 | 1.58 | 1.45 | 1.58 | 1.58 | +0.06 (+3.95%) | 200,800 |
22 Jun 2023 | USD | 1.52 | 1.56 | 1.46 | 1.52 | 1.52 | -0.04 (-2.56%) | 55,100 |
21 Jun 2023 | USD | 1.52 | 1.56 | 1.42 | 1.56 | 1.56 | 0.0 (0.0%) | 140,500 |
20 Jun 2023 | USD | 1.55 | 1.58 | 1.48 | 1.56 | 1.56 | -0.02 (-1.27%) | 48,900 |
16 Jun 2023 | USD | 1.58 | 1.65 | 1.5 | 1.58 | 1.58 | -0.01 (-0.63%) | 132,000 |
15 Jun 2023 | USD | 1.55 | 1.68 | 1.49 | 1.59 | 1.59 | +0.04 (+2.58%) | 307,600 |
14 Jun 2023 | USD | 1.55 | 1.6 | 1.5 | 1.55 | 1.55 | 0.0 (0.0%) | 101,900 |
13 Jun 2023 | USD | 1.68 | 1.77 | 1.52 | 1.55 | 1.55 | -0.05 (-3.13%) | 416,200 |
12 Jun 2023 | USD | 1.55 | 1.65 | 1.52 | 1.6 | 1.6 | +0.08 (+5.26%) | 306,000 |
9 Jun 2023 | USD | 1.51 | 1.59 | 1.48 | 1.52 | 1.52 | +0.02 (+1.33%) | 112,400 |
8 Jun 2023 | USD | 1.55 | 1.55 | 1.48 | 1.5 | 1.5 | -0.03 (-1.96%) | 86,400 |
7 Jun 2023 | USD | 1.69 | 1.72 | 1.46 | 1.53 | 1.53 | -0.06 (-3.77%) | 269,300 |
6 Jun 2023 | USD | 1.49 | 1.61 | 1.46 | 1.59 | 1.59 | +0.08 (+5.30%) | 150,900 |
5 Jun 2023 | USD | 1.5 | 1.52 | 1.4 | 1.51 | 1.51 | +0.04 (+2.72%) | 139,200 |
2 Jun 2023 | USD | 1.46 | 1.47 | 1.36 | 1.47 | 1.47 | +0.06 (+4.26%) | 139,900 |
1 Jun 2023 | USD | 1.32 | 1.45 | 1.31 | 1.41 | 1.41 | +0.08 (+6.02%) | 150,300 |
31 May 2023 | USD | 1.35 | 1.43 | 1.31 | 1.33 | 1.33 | -0.04 (-2.92%) | 237,700 |
30 May 2023 | USD | 1.58 | 1.58 | 1.3 | 1.37 | 1.37 | -0.09 (-6.16%) | 388,000 |