Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 1.55 | 1.64 | 1.51 | 1.61 | 32.2 | +0.1 (+6.62%) | 151,700 |
26 Jul 2023 | USD | 1.45 | 1.54 | 1.4 | 1.51 | 30.2 | +0.1 (+7.09%) | 103,900 |
25 Jul 2023 | USD | 1.42 | 1.44 | 1.37 | 1.41 | 28.2 | +0.01 (+0.71%) | 40,700 |
24 Jul 2023 | USD | 1.4 | 1.42 | 1.35 | 1.4 | 28 | 0.0 (0.0%) | 72,900 |
21 Jul 2023 | USD | 1.47 | 1.48 | 1.35 | 1.4 | 28 | -0.01 (-0.71%) | 72,500 |
20 Jul 2023 | USD | 1.45 | 1.48 | 1.41 | 1.41 | 28.2 | -0.04 (-2.76%) | 36,800 |
19 Jul 2023 | USD | 1.54 | 1.58 | 1.41 | 1.45 | 29 | -0.1 (-6.45%) | 86,000 |
18 Jul 2023 | USD | 1.61 | 1.61 | 1.5 | 1.55 | 31 | -0.06 (-3.73%) | 146,900 |
17 Jul 2023 | USD | 1.36 | 1.62 | 1.33 | 1.61 | 32.2 | +0.28 (+21.05%) | 392,700 |
14 Jul 2023 | USD | 1.39 | 1.43 | 1.29 | 1.33 | 26.6 | -0.09 (-6.34%) | 391,000 |
13 Jul 2023 | USD | 1.36 | 1.69 | 1.34 | 1.42 | 28.4 | +0.15 (+11.81%) | 7,013,500 |
12 Jul 2023 | USD | 1.33 | 1.35 | 1.26 | 1.27 | 25.4 | -0.05 (-3.79%) | 62,800 |
11 Jul 2023 | USD | 1.31 | 1.34 | 1.3 | 1.32 | 26.4 | 0.0 (0.0%) | 21,100 |
10 Jul 2023 | USD | 1.33 | 1.35 | 1.3 | 1.32 | 26.4 | +0.01 (+0.76%) | 37,500 |
7 Jul 2023 | USD | 1.3 | 1.34 | 1.28 | 1.31 | 26.2 | +0.01 (+0.77%) | 54,200 |
6 Jul 2023 | USD | 1.3 | 1.3 | 1.26 | 1.3 | 26 | +0.01 (+0.78%) | 17,800 |
5 Jul 2023 | USD | 1.3 | 1.33 | 1.29 | 1.29 | 25.8 | -0.01 (-0.77%) | 22,800 |
3 Jul 2023 | USD | 1.27 | 1.32 | 1.27 | 1.3 | 26 | +0.01 (+0.78%) | 22,700 |
30 Jun 2023 | USD | 1.28 | 1.32 | 1.25 | 1.29 | 25.8 | +0.01 (+0.78%) | 26,000 |
29 Jun 2023 | USD | 1.33 | 1.33 | 1.23 | 1.28 | 25.6 | -0.01 (-0.78%) | 47,400 |
28 Jun 2023 | USD | 1.32 | 1.36 | 1.27 | 1.29 | 25.8 | +0.02 (+1.57%) | 26,000 |
27 Jun 2023 | USD | 1.34 | 1.35 | 1.26 | 1.27 | 25.4 | -0.07 (-5.22%) | 54,500 |
26 Jun 2023 | USD | 1.36 | 1.37 | 1.26 | 1.34 | 26.8 | -0.02 (-1.47%) | 24,700 |
23 Jun 2023 | USD | 1.33 | 1.37 | 1.31 | 1.36 | 27.2 | 0.0 (0.0%) | 25,400 |
22 Jun 2023 | USD | 1.33 | 1.36 | 1.29 | 1.36 | 27.2 | +0.06 (+4.62%) | 59,100 |
21 Jun 2023 | USD | 1.3 | 1.36 | 1.28 | 1.3 | 26 | 0.0 (0.0%) | 37,400 |
20 Jun 2023 | USD | 1.35 | 1.37 | 1.28 | 1.3 | 26 | -0.07 (-5.11%) | 27,200 |
16 Jun 2023 | USD | 1.31 | 1.37 | 1.31 | 1.37 | 27.4 | +0.04 (+3.01%) | 24,100 |
15 Jun 2023 | USD | 1.36 | 1.38 | 1.29 | 1.33 | 26.6 | +0.01 (+0.76%) | 66,900 |
14 Jun 2023 | USD | 1.34 | 1.39 | 1.31 | 1.32 | 26.4 | 0.0 (0.0%) | 37,500 |