Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2023 | USD | 0.97 | 0.97 | 0.84 | 0.84 | 0.84 | -0.13 (-13.40%) | 275,000 |
28 Jul 2023 | USD | 1.06 | 1.1 | 0.96 | 0.97 | 0.97 | -0.09 (-8.49%) | 211,200 |
27 Jul 2023 | USD | 1.13 | 1.13 | 0.97 | 1.06 | 1.06 | -0.09 (-7.83%) | 280,700 |
26 Jul 2023 | USD | 1.15 | 1.15 | 1.1 | 1.15 | 1.15 | +0.03 (+2.68%) | 29,500 |
25 Jul 2023 | USD | 1.13 | 1.18 | 1.1 | 1.12 | 1.12 | -0.07 (-5.88%) | 77,400 |
24 Jul 2023 | USD | 1.17 | 1.22 | 1.17 | 1.19 | 1.19 | +0.03 (+2.59%) | 86,400 |
21 Jul 2023 | USD | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | +0.02 (+1.75%) | 18,800 |
20 Jul 2023 | USD | 1.1 | 1.15 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 36,600 |
19 Jul 2023 | USD | 1.15 | 1.15 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 38,000 |
18 Jul 2023 | USD | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 38,400 |
17 Jul 2023 | USD | 1.15 | 1.15 | 1.09 | 1.1 | 1.1 | 0.0 (0.0%) | 41,400 |
14 Jul 2023 | USD | 1.16 | 1.17 | 1.09 | 1.1 | 1.1 | -0.09 (-7.56%) | 105,400 |
13 Jul 2023 | USD | 1.18 | 1.25 | 1.1 | 1.19 | 1.19 | -0.01 (-0.83%) | 94,900 |
12 Jul 2023 | USD | 1.2 | 1.24 | 1.18 | 1.2 | 1.2 | -0.04 (-3.23%) | 45,000 |
11 Jul 2023 | USD | 1.22 | 1.24 | 1.22 | 1.24 | 1.24 | +0.01 (+0.81%) | 20,800 |
10 Jul 2023 | USD | 1.25 | 1.26 | 1.19 | 1.23 | 1.23 | +0.04 (+3.36%) | 123,500 |
7 Jul 2023 | USD | 1.21 | 1.24 | 1.13 | 1.19 | 1.19 | +0.04 (+3.48%) | 94,200 |
6 Jul 2023 | USD | 1.12 | 1.16 | 1.06 | 1.15 | 1.15 | +0.02 (+1.77%) | 123,600 |
5 Jul 2023 | USD | 1.17 | 1.2 | 1.13 | 1.13 | 1.13 | -0.04 (-3.42%) | 59,900 |
3 Jul 2023 | USD | 1.19 | 1.23 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 23,200 |
30 Jun 2023 | USD | 1.23 | 1.24 | 1.17 | 1.2 | 1.2 | -0.01 (-0.83%) | 63,800 |
29 Jun 2023 | USD | 1.19 | 1.23 | 1.15 | 1.21 | 1.21 | +0.02 (+1.68%) | 39,200 |
28 Jun 2023 | USD | 1.16 | 1.2 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 27,300 |
27 Jun 2023 | USD | 1.18 | 1.19 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 34,600 |
26 Jun 2023 | USD | 1.12 | 1.22 | 1.12 | 1.19 | 1.19 | +0.08 (+7.21%) | 53,300 |
23 Jun 2023 | USD | 1.23 | 1.24 | 1.11 | 1.11 | 1.11 | -0.14 (-11.20%) | 156,000 |
22 Jun 2023 | USD | 1.37 | 1.37 | 1.25 | 1.25 | 1.25 | -0.05 (-3.85%) | 148,900 |
21 Jun 2023 | USD | 1.21 | 1.32 | 1.2 | 1.3 | 1.3 | +0.09 (+7.44%) | 147,200 |
20 Jun 2023 | USD | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -0.04 (-3.20%) | 45,400 |
16 Jun 2023 | USD | 1.22 | 1.25 | 1.18 | 1.25 | 1.25 | +0.05 (+4.17%) | 35,100 |