Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 1.1 | 1.15 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 514,900 |
12 Jul 2023 | USD | 0.95 | 1.1 | 0.95 | 1.1 | 1.1 | +0.13 (+13.40%) | 849,000 |
11 Jul 2023 | USD | 1.005 | 1.005 | 0.959 | 0.97 | 0.97 | -0.01 (-1.02%) | 237,000 |
10 Jul 2023 | USD | 0.99 | 1.04 | 0.953 | 0.98 | 0.98 | 0.0 (0.0%) | 182,200 |
7 Jul 2023 | USD | 0.969 | 1 | 0.95 | 0.98 | 0.98 | +0.005 (+0.51%) | 157,400 |
6 Jul 2023 | USD | 0.95 | 0.978 | 0.94 | 0.975 | 0.975 | -0.01 (-1.02%) | 84,600 |
5 Jul 2023 | USD | 1 | 1 | 0.98 | 0.985 | 0.985 | -0.015 (-1.50%) | 74,300 |
3 Jul 2023 | USD | 0.98 | 1 | 0.98 | 1 | 1 | 0.0 (0.0%) | 65,600 |
30 Jun 2023 | USD | 1.03 | 1.03 | 0.97 | 1 | 1 | -0.03 (-2.91%) | 192,400 |
29 Jun 2023 | USD | 1 | 1.03 | 0.99 | 1.03 | 1.03 | +0.04 (+4.04%) | 155,700 |
28 Jun 2023 | USD | 1.01 | 1.01 | 0.951 | 0.99 | 0.99 | -0.005 (-0.50%) | 124,900 |
27 Jun 2023 | USD | 1.04 | 1.05 | 0.973 | 0.995 | 0.995 | -0.045 (-4.33%) | 365,800 |
26 Jun 2023 | USD | 1.11 | 1.11 | 1.02 | 1.04 | 1.04 | -0.04 (-3.70%) | 111,900 |
23 Jun 2023 | USD | 1.09 | 1.13 | 1.07 | 1.08 | 1.08 | -0.03 (-2.70%) | 140,600 |
22 Jun 2023 | USD | 1.07 | 1.15 | 1.07 | 1.11 | 1.11 | +0.05 (+4.72%) | 157,800 |
21 Jun 2023 | USD | 1.13 | 1.13 | 1.04 | 1.06 | 1.06 | -0.08 (-7.02%) | 256,400 |
20 Jun 2023 | USD | 1.19 | 1.22 | 1.12 | 1.14 | 1.14 | -0.05 (-4.20%) | 399,900 |
16 Jun 2023 | USD | 1.2 | 1.22 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 326,900 |
15 Jun 2023 | USD | 1.17 | 1.19 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 532,400 |
14 Jun 2023 | USD | 1.21 | 1.24 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 310,900 |
13 Jun 2023 | USD | 1.21 | 1.23 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 183,300 |
12 Jun 2023 | USD | 1.2 | 1.24 | 1.189 | 1.2 | 1.2 | +0.01 (+0.84%) | 299,900 |
9 Jun 2023 | USD | 1.13 | 1.2 | 1.123 | 1.19 | 1.19 | +0.04 (+3.48%) | 285,800 |
8 Jun 2023 | USD | 1.16 | 1.18 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 232,800 |
7 Jun 2023 | USD | 1.2 | 1.21 | 1.11 | 1.16 | 1.16 | -0.03 (-2.52%) | 479,800 |
6 Jun 2023 | USD | 1.12 | 1.19 | 1.03 | 1.19 | 1.19 | +0.15 (+14.42%) | 976,500 |
5 Jun 2023 | USD | 1.12 | 1.13 | 1.02 | 1.04 | 1.04 | -0.06 (-5.45%) | 423,200 |
2 Jun 2023 | USD | 1.08 | 1.1 | 1.03 | 1.1 | 1.1 | +0.03 (+2.80%) | 321,800 |
1 Jun 2023 | USD | 1.05 | 1.08 | 1.01 | 1.07 | 1.07 | +0.04 (+3.88%) | 164,000 |
31 May 2023 | USD | 0.98 | 1.09 | 0.94 | 1.03 | 1.03 | +0.047 (+4.78%) | 303,000 |