Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.397 | 1.41 | 1.385 | 1.41 | 1.41 | 0.0 (0.0%) | 25,000 |
19 Jul 2023 | USD | 1.3965 | 1.43 | 1.39 | 1.41 | 1.41 | -0.019 (-1.36%) | 32,100 |
18 Jul 2023 | USD | 1.4 | 1.44 | 1.4 | 1.4295 | 1.4295 | +0.04 (+2.84%) | 46,900 |
17 Jul 2023 | USD | 1.4 | 1.41 | 1.39 | 1.39 | 1.39 | +0.02 (+1.45%) | 65,200 |
14 Jul 2023 | USD | 1.39 | 1.4 | 1.3702 | 1.3702 | 1.3702 | -0.025 (-1.78%) | 25,900 |
13 Jul 2023 | USD | 1.4 | 1.4 | 1.3802 | 1.395 | 1.395 | +0.022 (+1.64%) | 29,400 |
12 Jul 2023 | USD | 1.37 | 1.39 | 1.37 | 1.3725 | 1.3725 | +0.018 (+1.29%) | 66,600 |
11 Jul 2023 | USD | 1.35 | 1.36 | 1.34 | 1.355 | 1.355 | +0.055 (+4.23%) | 28,300 |
10 Jul 2023 | USD | 1.3 | 1.33 | 1.3 | 1.3 | 1.3 | -0.007 (-0.57%) | 23,900 |
7 Jul 2023 | USD | 1.305 | 1.33 | 1.3 | 1.3075 | 1.3075 | +0.013 (+0.97%) | 234,100 |
6 Jul 2023 | USD | 1.2902 | 1.3 | 1.28 | 1.295 | 1.295 | -0.005 (-0.38%) | 25,800 |
5 Jul 2023 | USD | 1.31 | 1.3198 | 1.3 | 1.3 | 1.3 | -0.065 (-4.76%) | 41,700 |
3 Jul 2023 | USD | 1.35 | 1.365 | 1.34 | 1.365 | 1.365 | +0.02 (+1.49%) | 77,500 |
30 Jun 2023 | USD | 1.34 | 1.36 | 1.34 | 1.345 | 1.345 | +0.004 (+0.34%) | 30,900 |
29 Jun 2023 | USD | 1.33 | 1.36 | 1.33 | 1.3405 | 1.3405 | +0.018 (+1.32%) | 32,600 |
28 Jun 2023 | USD | 1.31 | 1.323 | 1.31 | 1.323 | 1.323 | -0.002 (-0.15%) | 62,800 |
27 Jun 2023 | USD | 1.32 | 1.33 | 1.31 | 1.325 | 1.325 | +0.035 (+2.75%) | 27,600 |
26 Jun 2023 | USD | 1.29 | 1.3 | 1.27 | 1.2895 | 1.2895 | -0.01 (-0.79%) | 60,200 |
23 Jun 2023 | USD | 1.285 | 1.31 | 1.27 | 1.2998 | 1.2998 | -0 (-0.02%) | 29,700 |
22 Jun 2023 | USD | 1.31 | 1.34 | 1.3 | 1.3 | 1.3 | -0.033 (-2.48%) | 43,100 |
21 Jun 2023 | USD | 1.3203 | 1.3597 | 1.3203 | 1.333 | 1.333 | +0.023 (+1.76%) | 39,300 |
20 Jun 2023 | USD | 1.3105 | 1.33 | 1.3003 | 1.31 | 1.31 | -0.02 (-1.50%) | 96,700 |
16 Jun 2023 | USD | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | +0.03 (+2.31%) | 99,000 |
15 Jun 2023 | USD | 1.3 | 1.32 | 1.29 | 1.3 | 1.3 | +0.02 (+1.56%) | 41,700 |
14 Jun 2023 | USD | 1.294 | 1.294 | 1.27 | 1.28 | 1.28 | +0.03 (+2.40%) | 32,900 |
13 Jun 2023 | USD | 1.24 | 1.28 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 564,600 |
12 Jun 2023 | USD | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 73,800 |
9 Jun 2023 | USD | 1.25 | 1.263 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 38,100 |
8 Jun 2023 | USD | 1.27 | 1.285 | 1.26 | 1.27 | 1.27 | +0.03 (+2.42%) | 96,900 |
7 Jun 2023 | USD | 1.2565 | 1.26 | 1.24 | 1.24 | 1.24 | 0.0 (0.0%) | 85,900 |