Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.605 | 1.605 | 1.595 | 1.595 | 1.595 | -0.015 (-0.93%) | 7,100 |
19 Jul 2023 | USD | 1.61 | 1.61 | 1.6 | 1.61 | 1.61 | 0.0 (0.0%) | 3,800 |
18 Jul 2023 | USD | 1.6 | 1.64 | 1.6 | 1.61 | 1.61 | +0.03 (+1.90%) | 17,900 |
17 Jul 2023 | USD | 1.572 | 1.59 | 1.572 | 1.58 | 1.58 | +0.01 (+0.64%) | 4,000 |
14 Jul 2023 | USD | 1.592 | 1.592 | 1.57 | 1.57 | 1.57 | -0.02 (-1.26%) | 6,800 |
13 Jul 2023 | USD | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | +0.01 (+0.63%) | 6,500 |
12 Jul 2023 | USD | 1.59 | 1.59 | 1.58 | 1.58 | 1.58 | +0.02 (+1.28%) | 1,700 |
11 Jul 2023 | USD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 0 |
10 Jul 2023 | USD | 1.575 | 1.575 | 1.56 | 1.56 | 1.56 | -0.01 (-0.64%) | 6,700 |
7 Jul 2023 | USD | 1.58 | 1.58 | 1.565 | 1.57 | 1.57 | +0.01 (+0.64%) | 11,500 |
6 Jul 2023 | USD | 1.58 | 1.58 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 16,400 |
5 Jul 2023 | USD | 1.51 | 1.6 | 1.492 | 1.6 | 1.6 | +0.11 (+7.38%) | 41,100 |
3 Jul 2023 | USD | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 0.0 (0.0%) | 0 |
30 Jun 2023 | USD | 1.52 | 1.545 | 1.482 | 1.49 | 1.49 | -0.05 (-3.25%) | 37,600 |
29 Jun 2023 | USD | 1.59 | 1.596 | 1.52 | 1.54 | 1.54 | -0.13 (-7.78%) | 29,500 |
28 Jun 2023 | USD | 1.71 | 1.71 | 1.67 | 1.67 | 1.67 | -0.06 (-3.47%) | 3,100 |
27 Jun 2023 | USD | 1.66 | 1.81 | 1.65 | 1.73 | 1.73 | +0.11 (+6.79%) | 40,400 |
26 Jun 2023 | USD | 1.5 | 1.62 | 1.5 | 1.62 | 1.62 | +0.12 (+8%) | 41,000 |
23 Jun 2023 | USD | 1.5 | 1.51 | 1.495 | 1.5 | 1.5 | 0.0 (0.0%) | 18,400 |
22 Jun 2023 | USD | 1.5 | 1.51 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 29,200 |
21 Jun 2023 | USD | 1.49 | 1.5 | 1.49 | 1.5 | 1.5 | +0.005 (+0.33%) | 24,900 |
20 Jun 2023 | USD | 1.51 | 1.51 | 1.49 | 1.495 | 1.495 | -0.005 (-0.33%) | 23,500 |
16 Jun 2023 | USD | 1.5 | 1.501 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 41,400 |
15 Jun 2023 | USD | 1.481 | 1.51 | 1.481 | 1.51 | 1.51 | +0.05 (+3.42%) | 67,400 |
14 Jun 2023 | USD | 1.44 | 1.46 | 1.43 | 1.46 | 1.46 | +0.02 (+1.39%) | 13,800 |
13 Jun 2023 | USD | 1.4 | 1.44 | 1.38 | 1.44 | 1.44 | +0.02 (+1.41%) | 32,900 |
12 Jun 2023 | USD | 1.402 | 1.42 | 1.402 | 1.42 | 1.42 | +0.025 (+1.79%) | 1,400 |
9 Jun 2023 | USD | 1.398 | 1.398 | 1.395 | 1.395 | 1.395 | -0.015 (-1.06%) | 3,500 |
8 Jun 2023 | USD | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | +0.01 (+0.71%) | 7,500 |
7 Jun 2023 | USD | 1.42 | 1.42 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 49,200 |