Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.31 | 1.33 | 1.22 | 1.22 | 1.22 | -0.09 (-6.87%) | 273,600 |
19 Jul 2023 | USD | 1.39 | 1.4 | 1.29 | 1.31 | 1.31 | +0.01 (+0.77%) | 563,900 |
18 Jul 2023 | USD | 1.31 | 1.33 | 1.28 | 1.3 | 1.3 | -0.01 (-0.76%) | 83,300 |
17 Jul 2023 | USD | 1.3 | 1.36 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 99,600 |
14 Jul 2023 | USD | 1.34 | 1.38 | 1.32 | 1.34 | 1.34 | 0.0 (0.0%) | 82,100 |
13 Jul 2023 | USD | 1.34 | 1.379 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 80,200 |
12 Jul 2023 | USD | 1.36 | 1.4 | 1.32 | 1.36 | 1.36 | -0.01 (-0.73%) | 119,400 |
11 Jul 2023 | USD | 1.36 | 1.4 | 1.35 | 1.37 | 1.37 | -0.05 (-3.52%) | 126,000 |
10 Jul 2023 | USD | 1.38 | 1.42 | 1.36 | 1.42 | 1.42 | +0.05 (+3.65%) | 125,800 |
7 Jul 2023 | USD | 1.37 | 1.38 | 1.33 | 1.37 | 1.37 | -0.01 (-0.72%) | 86,200 |
6 Jul 2023 | USD | 1.39 | 1.39 | 1.3 | 1.38 | 1.38 | -0.02 (-1.43%) | 227,500 |
5 Jul 2023 | USD | 1.45 | 1.45 | 1.38 | 1.4 | 1.4 | -0.05 (-3.45%) | 242,300 |
3 Jul 2023 | USD | 1.51 | 1.51 | 1.41 | 1.45 | 1.45 | +0.01 (+0.69%) | 983,500 |
30 Jun 2023 | USD | 1.43 | 1.47 | 1.4 | 1.44 | 1.44 | +0.02 (+1.41%) | 166,200 |
29 Jun 2023 | USD | 1.4 | 1.5 | 1.4 | 1.42 | 1.42 | -0.01 (-0.70%) | 295,900 |
28 Jun 2023 | USD | 1.4 | 1.45 | 1.391 | 1.43 | 1.43 | +0.02 (+1.42%) | 80,500 |
27 Jun 2023 | USD | 1.41 | 1.45 | 1.395 | 1.41 | 1.41 | -0.02 (-1.40%) | 67,000 |
26 Jun 2023 | USD | 1.41 | 1.44 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 71,200 |
23 Jun 2023 | USD | 1.4 | 1.45 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 122,500 |
22 Jun 2023 | USD | 1.46 | 1.46 | 1.37 | 1.42 | 1.42 | +0.01 (+0.71%) | 150,700 |
21 Jun 2023 | USD | 1.45 | 1.5 | 1.4 | 1.41 | 1.41 | -0.05 (-3.42%) | 227,100 |
20 Jun 2023 | USD | 1.49 | 1.5 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 162,100 |
16 Jun 2023 | USD | 1.51 | 1.52 | 1.47 | 1.48 | 1.48 | -0.05 (-3.27%) | 274,300 |
15 Jun 2023 | USD | 1.53 | 1.56 | 1.49 | 1.53 | 1.53 | -0.01 (-0.65%) | 761,800 |
14 Jun 2023 | USD | 1.53 | 1.58 | 1.51 | 1.54 | 1.54 | -0.015 (-0.96%) | 238,200 |
13 Jun 2023 | USD | 1.56 | 1.6 | 1.51 | 1.555 | 1.555 | +0.005 (+0.32%) | 289,800 |
12 Jun 2023 | USD | 1.57 | 1.6 | 1.51 | 1.55 | 1.55 | -0.05 (-3.13%) | 244,500 |
9 Jun 2023 | USD | 1.61 | 1.62 | 1.56 | 1.6 | 1.6 | -0.05 (-3.03%) | 157,900 |
8 Jun 2023 | USD | 1.6 | 1.69 | 1.56 | 1.65 | 1.65 | +0.08 (+5.10%) | 278,300 |
7 Jun 2023 | USD | 1.54 | 1.62 | 1.5 | 1.57 | 1.57 | +0.05 (+3.29%) | 273,100 |