Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2023 | USD | 1.14 | 1.19 | 1.125 | 1.19 | 7.14 | +0.06 (+5.31%) | 2,713,100 |
30 Jun 2023 | USD | 1.12 | 1.145 | 1.06 | 1.13 | 6.78 | +0.01 (+0.89%) | 3,208,900 |
29 Jun 2023 | USD | 1.09 | 1.13 | 1.08 | 1.12 | 6.72 | 0.0 (0.0%) | 3,482,400 |
28 Jun 2023 | USD | 1.15 | 1.15 | 1.08 | 1.12 | 6.72 | -0.03 (-2.61%) | 3,030,400 |
27 Jun 2023 | USD | 1.08 | 1.15 | 1.04 | 1.15 | 6.9 | +0.09 (+8.49%) | 2,315,700 |
26 Jun 2023 | USD | 1.05 | 1.08 | 1.03 | 1.06 | 6.36 | +0.02 (+1.92%) | 2,900,100 |
23 Jun 2023 | USD | 1.06 | 1.07 | 1.03 | 1.04 | 6.24 | -0.05 (-4.59%) | 2,100,700 |
22 Jun 2023 | USD | 1.05 | 1.119 | 1.02 | 1.09 | 6.54 | +0.04 (+3.81%) | 2,804,300 |
21 Jun 2023 | USD | 1.03 | 1.08 | 1.02 | 1.05 | 6.3 | +0.01 (+0.96%) | 2,959,500 |
20 Jun 2023 | USD | 1.1 | 1.1 | 1.03 | 1.04 | 6.24 | -0.1 (-8.77%) | 3,765,600 |
16 Jun 2023 | USD | 1.15 | 1.15 | 1.09 | 1.14 | 6.84 | -0.02 (-1.72%) | 4,231,700 |
15 Jun 2023 | USD | 1.16 | 1.18 | 1.12 | 1.16 | 6.96 | +0.04 (+3.57%) | 3,841,000 |
14 Jun 2023 | USD | 1.13 | 1.16 | 1.1 | 1.12 | 6.72 | -0.02 (-1.75%) | 3,078,600 |
13 Jun 2023 | USD | 1.1 | 1.17 | 1.09 | 1.14 | 6.84 | +0.07 (+6.54%) | 2,612,000 |
12 Jun 2023 | USD | 1.12 | 1.121 | 1.06 | 1.07 | 6.42 | -0.03 (-2.73%) | 1,040,800 |
9 Jun 2023 | USD | 1.09 | 1.15 | 1.075 | 1.1 | 6.6 | +0.02 (+1.85%) | 2,210,700 |
8 Jun 2023 | USD | 1.04 | 1.09 | 1.035 | 1.08 | 6.48 | +0.03 (+2.86%) | 1,692,500 |
7 Jun 2023 | USD | 1.07 | 1.07 | 1.03 | 1.05 | 6.3 | 0.0 (0.0%) | 1,777,600 |
6 Jun 2023 | USD | 1.05 | 1.1 | 1 | 1.05 | 6.3 | +0.01 (+0.96%) | 3,377,700 |
5 Jun 2023 | USD | 1.045 | 1.055 | 1.03 | 1.04 | 6.24 | -0.01 (-0.95%) | 1,375,900 |
2 Jun 2023 | USD | 1.06 | 1.07 | 1.03 | 1.05 | 6.3 | +0.02 (+1.94%) | 2,906,800 |
1 Jun 2023 | USD | 0.995 | 1.07 | 0.978 | 1.03 | 6.18 | +0.03 (+3%) | 4,292,400 |
31 May 2023 | USD | 1 | 1.02 | 0.968 | 1 | 6 | -0.02 (-1.96%) | 4,653,800 |
30 May 2023 | USD | 1.03 | 1.06 | 0.973 | 1.02 | 6.12 | -0.01 (-0.97%) | 5,516,400 |
26 May 2023 | USD | 1.01 | 1.06 | 0.961 | 1.03 | 6.18 | +0.03 (+3%) | 3,728,500 |
25 May 2023 | USD | 1.04 | 1.055 | 1 | 1 | 6 | -0.06 (-5.66%) | 1,263,000 |
24 May 2023 | USD | 1.05 | 1.08 | 0.912 | 1.06 | 6.36 | +0.04 (+3.92%) | 11,713,100 |
23 May 2023 | USD | 1.03 | 1.04 | 0.988 | 1.02 | 6.12 | -0.02 (-1.92%) | 3,010,600 |
22 May 2023 | USD | 0.94 | 1.04 | 0.94 | 1.04 | 6.24 | +0.101 (+10.76%) | 3,026,600 |
19 May 2023 | USD | 1 | 1.02 | 0.901 | 0.939 | 5.634 | -0.056 (-5.63%) | 6,273,800 |