Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.1 | 1.1187 | 1.06 | 1.09 | 13.08 | -0.02 (-1.80%) | 61,553 |
19 Jul 2023 | USD | 1.08 | 1.12 | 1.07 | 1.11 | 13.32 | +0.01 (+0.91%) | 36,778 |
18 Jul 2023 | USD | 1.13 | 1.14 | 1.08 | 1.1 | 13.2 | -0.03 (-2.65%) | 149,607 |
17 Jul 2023 | USD | 1.08 | 1.14 | 1.03 | 1.13 | 13.56 | +0.05 (+4.63%) | 358,337 |
14 Jul 2023 | USD | 1.12 | 1.12 | 1.07 | 1.08 | 12.96 | -0.04 (-3.57%) | 138,096 |
13 Jul 2023 | USD | 1.11 | 1.12 | 1.09 | 1.12 | 13.44 | +0.03 (+2.75%) | 65,627 |
12 Jul 2023 | USD | 1.1 | 1.1 | 1.06 | 1.09 | 13.08 | 0.0 (0.0%) | 41,345 |
11 Jul 2023 | USD | 1.08 | 1.1 | 1.06 | 1.09 | 13.08 | +0.02 (+1.87%) | 98,325 |
10 Jul 2023 | USD | 1.07 | 1.08 | 1.06 | 1.07 | 12.84 | -0.01 (-0.93%) | 36,121 |
7 Jul 2023 | USD | 1.06 | 1.08 | 1.05 | 1.08 | 12.96 | +0.01 (+0.93%) | 23,734 |
6 Jul 2023 | USD | 1.075 | 1.08 | 1.04 | 1.07 | 12.84 | 0.0 (0.0%) | 96,674 |
5 Jul 2023 | USD | 1.1 | 1.1 | 1.05 | 1.07 | 12.84 | 0.0 (0.0%) | 71,623 |
3 Jul 2023 | USD | 1.14 | 1.14 | 1.04 | 1.07 | 12.84 | -0.08 (-6.96%) | 182,317 |
30 Jun 2023 | USD | 1.07 | 1.18 | 1.05 | 1.15 | 13.8 | +0.07 (+6.48%) | 178,020 |
29 Jun 2023 | USD | 1.07 | 1.08 | 1.05 | 1.08 | 12.96 | +0.03 (+2.86%) | 131,062 |
28 Jun 2023 | USD | 1.08 | 1.1 | 1.04 | 1.05 | 12.6 | -0.02 (-1.87%) | 97,327 |
27 Jun 2023 | USD | 1.062 | 1.08 | 1.0607 | 1.07 | 12.84 | -0.01 (-0.93%) | 22,658 |
26 Jun 2023 | USD | 1.08 | 1.1 | 1.06 | 1.08 | 12.96 | -0.01 (-0.92%) | 73,338 |
23 Jun 2023 | USD | 1.07 | 1.1 | 1.06 | 1.09 | 13.08 | 0.0 (0.0%) | 63,027 |
22 Jun 2023 | USD | 1.09 | 1.11 | 1.08 | 1.09 | 13.08 | -0.03 (-2.68%) | 32,750 |
21 Jun 2023 | USD | 1.09 | 1.16 | 1.06 | 1.12 | 13.44 | +0.05 (+4.67%) | 117,365 |
20 Jun 2023 | USD | 1.08 | 1.09 | 1.04 | 1.07 | 12.84 | -0.02 (-1.83%) | 85,720 |
16 Jun 2023 | USD | 1.06 | 1.14 | 1.06 | 1.09 | 13.08 | +0.01 (+0.93%) | 162,403 |
15 Jun 2023 | USD | 1.1 | 1.1 | 1.06 | 1.08 | 12.96 | +0.04 (+3.85%) | 55,540 |
14 Jun 2023 | USD | 1.08 | 1.1 | 1.04 | 1.04 | 12.48 | -0.04 (-3.70%) | 55,712 |
13 Jun 2023 | USD | 1.058 | 1.09 | 1.051 | 1.08 | 12.96 | +0.02 (+1.89%) | 42,338 |
12 Jun 2023 | USD | 1.1 | 1.1 | 1.0216 | 1.06 | 12.72 | -0.02 (-1.85%) | 56,435 |
9 Jun 2023 | USD | 1.11 | 1.12 | 1.05 | 1.08 | 12.96 | -0.035 (-3.14%) | 121,355 |
8 Jun 2023 | USD | 1.12 | 1.13 | 1.11 | 1.115 | 13.38 | +0.005 (+0.45%) | 75,358 |
7 Jun 2023 | USD | 1.09 | 1.12 | 1.07 | 1.11 | 13.32 | +0.01 (+0.91%) | 65,967 |