Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.4 | 1.405 | 1.26 | 1.3 | 1.3 | -0.09 (-6.47%) | 928,600 |
19 Jul 2023 | USD | 1.47 | 1.53 | 1.345 | 1.39 | 1.39 | -0.07 (-4.79%) | 1,245,300 |
18 Jul 2023 | USD | 1.33 | 1.465 | 1.31 | 1.46 | 1.46 | +0.16 (+12.31%) | 1,516,400 |
17 Jul 2023 | USD | 1.2 | 1.325 | 1.17 | 1.3 | 1.3 | +0.1 (+8.33%) | 730,300 |
14 Jul 2023 | USD | 1.25 | 1.32 | 1.189 | 1.2 | 1.2 | -0.04 (-3.23%) | 1,004,300 |
13 Jul 2023 | USD | 1.24 | 1.54 | 1.21 | 1.24 | 1.24 | -0.01 (-0.80%) | 3,828,300 |
12 Jul 2023 | USD | 1.12 | 1.25 | 1.06 | 1.25 | 1.25 | +0.18 (+16.82%) | 1,337,100 |
11 Jul 2023 | USD | 1.05 | 1.1 | 1.02 | 1.07 | 1.07 | +0.01 (+0.94%) | 626,700 |
10 Jul 2023 | USD | 0.98 | 1.07 | 0.96 | 1.06 | 1.06 | +0.069 (+6.96%) | 498,000 |
7 Jul 2023 | USD | 0.96 | 1.03 | 0.927 | 0.991 | 0.991 | +0.031 (+3.23%) | 708,900 |
6 Jul 2023 | USD | 1.07 | 1.07 | 0.94 | 0.96 | 0.96 | -0.1 (-9.43%) | 1,019,700 |
5 Jul 2023 | USD | 1.06 | 1.12 | 1.01 | 1.06 | 1.06 | 0.0 (0.0%) | 1,044,100 |
3 Jul 2023 | USD | 0.939 | 1.06 | 0.93 | 1.06 | 1.06 | +0.113 (+11.93%) | 786,500 |
30 Jun 2023 | USD | 1.02 | 1.02 | 0.94 | 0.947 | 0.947 | -0.03 (-3.07%) | 1,143,300 |
29 Jun 2023 | USD | 0.85 | 0.997 | 0.85 | 0.977 | 0.977 | +0.089 (+10.02%) | 1,071,900 |
28 Jun 2023 | USD | 0.86 | 0.93 | 0.86 | 0.888 | 0.888 | +0.017 (+1.95%) | 824,600 |
27 Jun 2023 | USD | 0.89 | 0.924 | 0.863 | 0.871 | 0.871 | -0.026 (-2.90%) | 742,800 |
26 Jun 2023 | USD | 0.862 | 0.94 | 0.86 | 0.897 | 0.897 | +0.037 (+4.30%) | 1,240,900 |
23 Jun 2023 | USD | 0.9 | 0.98 | 0.85 | 0.86 | 0.86 | -0.043 (-4.76%) | 22,136,200 |
22 Jun 2023 | USD | 0.915 | 0.93 | 0.853 | 0.903 | 0.903 | -0.004 (-0.44%) | 1,702,300 |
21 Jun 2023 | USD | 0.9 | 0.93 | 0.858 | 0.907 | 0.907 | +0.007 (+0.78%) | 1,395,100 |
20 Jun 2023 | USD | 0.956 | 0.98 | 0.884 | 0.9 | 0.9 | -0.086 (-8.72%) | 1,923,100 |
16 Jun 2023 | USD | 1.04 | 1.04 | 0.931 | 0.986 | 0.986 | -0.024 (-2.38%) | 2,598,500 |
15 Jun 2023 | USD | 0.96 | 1.02 | 0.93 | 1.01 | 1.01 | +0.055 (+5.76%) | 1,532,800 |
14 Jun 2023 | USD | 1.08 | 1.12 | 0.95 | 0.955 | 0.955 | -0.125 (-11.57%) | 1,644,700 |
13 Jun 2023 | USD | 1.05 | 1.15 | 1.015 | 1.08 | 1.08 | +0.07 (+6.93%) | 1,535,200 |
12 Jun 2023 | USD | 0.95 | 1.02 | 0.95 | 1.01 | 1.01 | +0.03 (+3.06%) | 1,734,200 |
9 Jun 2023 | USD | 1.03 | 1.05 | 0.915 | 0.98 | 0.98 | -0.05 (-4.85%) | 3,854,900 |
8 Jun 2023 | USD | 0.99 | 1.065 | 0.95 | 1.03 | 1.03 | +0.05 (+5.10%) | 1,449,800 |
7 Jun 2023 | USD | 1 | 1.14 | 0.971 | 0.98 | 0.98 | -0.06 (-5.77%) | 1,733,100 |