Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.3 | 1.3 | 1.21 | 1.22 | 6.1 | -0.07 (-5.43%) | 586,300 |
19 Jul 2023 | USD | 1.35 | 1.38 | 1.28 | 1.29 | 6.45 | -0.06 (-4.44%) | 656,900 |
18 Jul 2023 | USD | 1.34 | 1.38 | 1.32 | 1.35 | 6.75 | +0.02 (+1.50%) | 485,400 |
17 Jul 2023 | USD | 1.29 | 1.37 | 1.27 | 1.33 | 6.65 | +0.04 (+3.10%) | 533,500 |
14 Jul 2023 | USD | 1.39 | 1.39 | 1.27 | 1.29 | 6.45 | -0.09 (-6.52%) | 687,600 |
13 Jul 2023 | USD | 1.32 | 1.43 | 1.32 | 1.38 | 6.9 | +0.03 (+2.22%) | 724,900 |
12 Jul 2023 | USD | 1.43 | 1.43 | 1.335 | 1.35 | 6.75 | -0.02 (-1.46%) | 676,300 |
11 Jul 2023 | USD | 1.34 | 1.4 | 1.335 | 1.37 | 6.85 | +0.04 (+3.01%) | 674,200 |
10 Jul 2023 | USD | 1.24 | 1.34 | 1.21 | 1.33 | 6.65 | +0.11 (+9.02%) | 712,900 |
7 Jul 2023 | USD | 1.17 | 1.24 | 1.15 | 1.22 | 6.1 | +0.06 (+5.17%) | 587,300 |
6 Jul 2023 | USD | 1.14 | 1.16 | 1.05 | 1.16 | 5.8 | +0.01 (+0.87%) | 2,005,400 |
5 Jul 2023 | USD | 1.22 | 1.23 | 1.12 | 1.15 | 5.75 | -0.04 (-3.36%) | 883,800 |
3 Jul 2023 | USD | 1.23 | 1.29 | 1.18 | 1.19 | 5.95 | -0.06 (-4.80%) | 711,200 |
30 Jun 2023 | USD | 1.25 | 1.32 | 1.23 | 1.25 | 6.25 | -0.02 (-1.57%) | 1,194,600 |
29 Jun 2023 | USD | 1.16 | 1.27 | 1.15 | 1.27 | 6.35 | +0.09 (+7.63%) | 637,500 |
28 Jun 2023 | USD | 1.21 | 1.23 | 1.16 | 1.18 | 5.9 | -0.04 (-3.28%) | 660,900 |
27 Jun 2023 | USD | 1.26 | 1.26 | 1.15 | 1.22 | 6.1 | +0.01 (+0.83%) | 855,600 |
26 Jun 2023 | USD | 1.17 | 1.225 | 1.14 | 1.21 | 6.05 | +0.03 (+2.54%) | 1,145,100 |
23 Jun 2023 | USD | 1.14 | 1.19 | 1.11 | 1.18 | 5.9 | +0.04 (+3.51%) | 2,774,600 |
22 Jun 2023 | USD | 1.16 | 1.21 | 1.14 | 1.14 | 5.7 | -0.04 (-3.39%) | 867,900 |
21 Jun 2023 | USD | 1.23 | 1.25 | 1.16 | 1.18 | 5.9 | -0.07 (-5.60%) | 1,052,700 |
20 Jun 2023 | USD | 1.34 | 1.34 | 1.21 | 1.25 | 6.25 | -0.07 (-5.30%) | 1,079,800 |
16 Jun 2023 | USD | 1.5 | 1.51 | 1.315 | 1.32 | 6.6 | -0.16 (-10.81%) | 1,509,600 |
15 Jun 2023 | USD | 1.38 | 1.48 | 1.32 | 1.48 | 7.4 | +0.09 (+6.47%) | 1,179,500 |
14 Jun 2023 | USD | 1.48 | 1.51 | 1.35 | 1.39 | 6.95 | -0.08 (-5.44%) | 945,700 |
13 Jun 2023 | USD | 1.4 | 1.5 | 1.39 | 1.47 | 7.35 | +0.09 (+6.52%) | 1,285,800 |
12 Jun 2023 | USD | 1.43 | 1.45 | 1.36 | 1.38 | 6.9 | -0.01 (-0.72%) | 998,300 |
9 Jun 2023 | USD | 1.4 | 1.48 | 1.36 | 1.39 | 6.95 | 0.0 (0.0%) | 618,700 |
8 Jun 2023 | USD | 1.4 | 1.435 | 1.351 | 1.39 | 6.95 | -0.01 (-0.71%) | 694,100 |
7 Jun 2023 | USD | 1.47 | 1.52 | 1.36 | 1.4 | 7 | -0.03 (-2.10%) | 934,800 |