Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 1.06 | 1.07 | 1.03 | 1.07 | 1.07 | -0.01 (-0.93%) | 18,200 |
25 Jul 2023 | USD | 1.09 | 1.09 | 1.02 | 1.08 | 1.08 | -0.03 (-2.70%) | 21,500 |
24 Jul 2023 | USD | 1.05 | 1.12 | 1.01 | 1.11 | 1.11 | +0.03 (+2.78%) | 64,100 |
21 Jul 2023 | USD | 1.069 | 1.08 | 1.02 | 1.08 | 1.08 | 0.0 (0.0%) | 69,400 |
20 Jul 2023 | USD | 1.05 | 1.08 | 1 | 1.08 | 1.08 | 0.0 (0.0%) | 37,700 |
19 Jul 2023 | USD | 1.07 | 1.09 | 1.03 | 1.08 | 1.08 | +0.01 (+0.93%) | 40,400 |
18 Jul 2023 | USD | 1.1 | 1.109 | 1.064 | 1.07 | 1.07 | -0.03 (-2.73%) | 48,200 |
17 Jul 2023 | USD | 1.1 | 1.11 | 1.06 | 1.1 | 1.1 | -0.02 (-1.79%) | 60,100 |
14 Jul 2023 | USD | 1.13 | 1.13 | 1.07 | 1.12 | 1.12 | -0.01 (-0.88%) | 35,300 |
13 Jul 2023 | USD | 1.12 | 1.14 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 42,800 |
12 Jul 2023 | USD | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 0.0 (0.0%) | 41,400 |
11 Jul 2023 | USD | 1.13 | 1.17 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 9,200 |
10 Jul 2023 | USD | 1.1 | 1.15 | 1.1 | 1.15 | 1.15 | +0.02 (+1.77%) | 63,600 |
7 Jul 2023 | USD | 1.15 | 1.15 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 14,100 |
6 Jul 2023 | USD | 1.12 | 1.14 | 1.07 | 1.13 | 1.13 | -0.02 (-1.74%) | 39,600 |
5 Jul 2023 | USD | 1.14 | 1.15 | 1.12 | 1.15 | 1.15 | -0.01 (-0.86%) | 35,400 |
3 Jul 2023 | USD | 1.18 | 1.18 | 1.145 | 1.16 | 1.16 | -0.02 (-1.69%) | 25,400 |
30 Jun 2023 | USD | 1.26 | 1.3 | 1.18 | 1.18 | 1.18 | -0.09 (-7.09%) | 60,700 |
29 Jun 2023 | USD | 1.21 | 1.32 | 1.21 | 1.27 | 1.27 | -0.03 (-2.31%) | 47,300 |
28 Jun 2023 | USD | 1.19 | 1.3 | 1.14 | 1.3 | 1.3 | +0.11 (+9.24%) | 94,100 |
27 Jun 2023 | USD | 1.14 | 1.19 | 1.11 | 1.19 | 1.19 | +0.04 (+3.48%) | 62,200 |
26 Jun 2023 | USD | 1.129 | 1.179 | 1.12 | 1.15 | 1.15 | -0.06 (-4.96%) | 13,300 |
23 Jun 2023 | USD | 1.16 | 1.23 | 1.09 | 1.21 | 1.21 | +0.01 (+0.83%) | 92,300 |
22 Jun 2023 | USD | 1.235 | 1.245 | 1.16 | 1.2 | 1.2 | -0.08 (-6.25%) | 27,100 |
21 Jun 2023 | USD | 1.23 | 1.28 | 1.15 | 1.28 | 1.28 | 0.0 (0.0%) | 42,800 |
20 Jun 2023 | USD | 1.17 | 1.28 | 1.129 | 1.28 | 1.28 | +0.1 (+8.47%) | 68,900 |
16 Jun 2023 | USD | 1.21 | 1.3 | 1.172 | 1.18 | 1.18 | -0.02 (-1.67%) | 26,200 |
15 Jun 2023 | USD | 1.12 | 1.2 | 1.12 | 1.2 | 1.2 | +0.07 (+6.19%) | 36,100 |
14 Jun 2023 | USD | 1.2 | 1.24 | 1.13 | 1.13 | 1.13 | -0.09 (-7.38%) | 31,200 |
13 Jun 2023 | USD | 1.25 | 1.25 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 40,000 |