Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jun 2023 | USD | 1.44 | 1.47 | 1.39 | 1.4 | 1.4 | -0.04 (-2.78%) | 189,600 |
28 Jun 2023 | USD | 1.48 | 1.508 | 1.42 | 1.44 | 1.44 | -0.04 (-2.70%) | 201,100 |
27 Jun 2023 | USD | 1.51 | 1.55 | 1.48 | 1.48 | 1.48 | -0.02 (-1.33%) | 176,500 |
26 Jun 2023 | USD | 1.49 | 1.595 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 219,400 |
23 Jun 2023 | USD | 1.55 | 1.6 | 1.495 | 1.52 | 1.52 | -0.02 (-1.30%) | 280,700 |
22 Jun 2023 | USD | 1.61 | 1.686 | 1.53 | 1.54 | 1.54 | -0.19 (-10.98%) | 356,700 |
21 Jun 2023 | USD | 1.44 | 1.75 | 1.428 | 1.73 | 1.73 | +0.3 (+20.98%) | 1,282,100 |
20 Jun 2023 | USD | 1.46 | 1.52 | 1.4 | 1.43 | 1.43 | -0.1 (-6.54%) | 292,100 |
16 Jun 2023 | USD | 1.42 | 1.54 | 1.38 | 1.53 | 1.53 | +0.15 (+10.87%) | 809,500 |
15 Jun 2023 | USD | 1.43 | 1.47 | 1.37 | 1.38 | 1.38 | -0.08 (-5.48%) | 537,800 |
14 Jun 2023 | USD | 1.4 | 1.48 | 1.371 | 1.46 | 1.46 | -0.01 (-0.68%) | 1,282,300 |
13 Jun 2023 | USD | 1.6 | 1.78 | 1.34 | 1.47 | 1.47 | +0.23 (+18.55%) | 24,745,100 |
12 Jun 2023 | USD | 1.32 | 1.4 | 1.24 | 1.24 | 1.24 | -0.1 (-7.46%) | 342,900 |
9 Jun 2023 | USD | 1.29 | 1.36 | 1.29 | 1.34 | 1.34 | +0.04 (+3.08%) | 113,500 |
8 Jun 2023 | USD | 1.365 | 1.42 | 1.27 | 1.3 | 1.3 | -0.06 (-4.41%) | 431,900 |
7 Jun 2023 | USD | 1.476 | 1.479 | 1.32 | 1.36 | 1.36 | -0.07 (-4.90%) | 342,200 |
6 Jun 2023 | USD | 1.46 | 1.534 | 1.42 | 1.43 | 1.43 | -0.02 (-1.38%) | 372,900 |
5 Jun 2023 | USD | 1.44 | 1.53 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 164,300 |
2 Jun 2023 | USD | 1.67 | 1.7 | 1.45 | 1.5 | 1.5 | -0.17 (-10.18%) | 505,600 |
1 Jun 2023 | USD | 1.6 | 1.77 | 1.53 | 1.67 | 1.67 | +0.16 (+10.60%) | 1,313,300 |
31 May 2023 | USD | 1.47 | 1.55 | 1.42 | 1.51 | 1.51 | +0.01 (+0.67%) | 293,500 |
30 May 2023 | USD | 1.45 | 1.52 | 1.4 | 1.5 | 1.5 | +0.18 (+13.64%) | 507,000 |
26 May 2023 | USD | 1.37 | 1.38 | 1.31 | 1.32 | 1.32 | -0.01 (-0.75%) | 137,000 |
25 May 2023 | USD | 1.28 | 1.35 | 1.25 | 1.33 | 1.33 | +0.04 (+3.10%) | 295,900 |
24 May 2023 | USD | 1.43 | 1.43 | 1.24 | 1.29 | 1.29 | -0.11 (-7.86%) | 211,600 |
23 May 2023 | USD | 1.3 | 1.46 | 1.3 | 1.4 | 1.4 | +0.06 (+4.48%) | 369,200 |
22 May 2023 | USD | 1.3 | 1.35 | 1.265 | 1.34 | 1.34 | +0.08 (+6.35%) | 265,000 |
19 May 2023 | USD | 1.17 | 1.4 | 1.17 | 1.26 | 1.26 | +0.1 (+8.62%) | 724,500 |
18 May 2023 | USD | 1.23 | 1.23 | 1.145 | 1.16 | 1.16 | -0.06 (-4.92%) | 269,400 |
17 May 2023 | USD | 1.22 | 1.24 | 1.17 | 1.22 | 1.22 | +0.01 (+0.83%) | 238,400 |