Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.08 | 1.15 | 1.01 | 1.08 | 1.08 | +0.04 (+3.85%) | 29,000 |
19 Jul 2023 | USD | 1.06 | 1.11 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 28,900 |
18 Jul 2023 | USD | 1.06 | 1.06 | 0.986 | 1.01 | 1.01 | -0.04 (-3.81%) | 30,800 |
17 Jul 2023 | USD | 1.08 | 1.185 | 0.95 | 1.05 | 1.05 | -0.03 (-2.78%) | 91,300 |
14 Jul 2023 | USD | 1.19 | 1.2 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 15,600 |
13 Jul 2023 | USD | 1.13 | 1.15 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 2,700 |
12 Jul 2023 | USD | 1.2 | 1.2 | 1.05 | 1.1 | 1.1 | -0.03 (-2.65%) | 17,900 |
11 Jul 2023 | USD | 1.11 | 1.19 | 1.05 | 1.13 | 1.13 | +0.03 (+2.73%) | 11,400 |
10 Jul 2023 | USD | 1.1 | 1.1 | 1.04 | 1.1 | 1.1 | 0.0 (0.0%) | 20,700 |
7 Jul 2023 | USD | 1.15 | 1.15 | 1.09 | 1.1 | 1.1 | -0.05 (-4.35%) | 52,800 |
6 Jul 2023 | USD | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 5,800 |
5 Jul 2023 | USD | 1.2 | 1.2 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 41,600 |
3 Jul 2023 | USD | 1.2 | 1.2 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 4,400 |
30 Jun 2023 | USD | 1.171 | 1.185 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 20,400 |
29 Jun 2023 | USD | 1.18 | 1.2 | 1.14 | 1.18 | 1.18 | +0.02 (+1.72%) | 3,500 |
28 Jun 2023 | USD | 1.2 | 1.2 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 14,300 |
27 Jun 2023 | USD | 1.18 | 1.2 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 13,700 |
26 Jun 2023 | USD | 1.2 | 1.22 | 1.14 | 1.17 | 1.17 | -0.02 (-1.68%) | 12,100 |
23 Jun 2023 | USD | 1.13 | 1.19 | 1.13 | 1.19 | 1.19 | +0.06 (+5.31%) | 3,800 |
22 Jun 2023 | USD | 1.05 | 1.15 | 1.05 | 1.13 | 1.13 | +0.06 (+5.61%) | 6,400 |
21 Jun 2023 | USD | 1.08 | 1.14 | 0.98 | 1.07 | 1.07 | +0.01 (+0.94%) | 68,200 |
20 Jun 2023 | USD | 1.2 | 1.22 | 1.04 | 1.06 | 1.06 | -0.131 (-11.00%) | 78,000 |
16 Jun 2023 | USD | 1.239 | 1.3 | 1.17 | 1.191 | 1.191 | +0.046 (+4.02%) | 21,100 |
15 Jun 2023 | USD | 1.22 | 1.32 | 1.11 | 1.145 | 1.145 | -0.045 (-3.78%) | 70,500 |
14 Jun 2023 | USD | 1.11 | 1.21 | 1.11 | 1.19 | 1.19 | +0.05 (+4.39%) | 9,100 |
13 Jun 2023 | USD | 1.1 | 1.185 | 1.04 | 1.14 | 1.14 | +0.07 (+6.54%) | 60,700 |
12 Jun 2023 | USD | 1.18 | 1.18 | 1.05 | 1.07 | 1.07 | -0.06 (-5.31%) | 10,300 |
9 Jun 2023 | USD | 1.03 | 1.13 | 1.03 | 1.13 | 1.13 | +0.09 (+8.65%) | 7,600 |
8 Jun 2023 | USD | 1.04 | 1.125 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 41,000 |
7 Jun 2023 | USD | 1.03 | 1.14 | 1.02 | 1.07 | 1.07 | +0.02 (+1.90%) | 11,100 |