Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 1.25 | 1.25 | 1.2 | 1.22 | 1.22 | -0.02 (-1.61%) | 34,200 |
20 Jul 2023 | USD | 1.22 | 1.26 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 51,500 |
19 Jul 2023 | USD | 1.23 | 1.28 | 1.2 | 1.24 | 1.24 | 0.0 (0.0%) | 54,400 |
18 Jul 2023 | USD | 1.28 | 1.285 | 1.15 | 1.24 | 1.24 | -0.03 (-2.36%) | 297,100 |
17 Jul 2023 | USD | 1.2 | 1.3 | 1.12 | 1.27 | 1.27 | +0.07 (+5.83%) | 364,500 |
14 Jul 2023 | USD | 1.16 | 1.23 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 142,000 |
13 Jul 2023 | USD | 1.19 | 1.19 | 1.09 | 1.18 | 1.18 | +0.06 (+5.36%) | 351,700 |
12 Jul 2023 | USD | 1.09 | 1.14 | 1.06 | 1.12 | 1.12 | +0.02 (+1.82%) | 277,700 |
11 Jul 2023 | USD | 1.06 | 1.12 | 1.06 | 1.1 | 1.1 | +0.04 (+3.77%) | 132,200 |
10 Jul 2023 | USD | 1.07 | 1.11 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 142,500 |
7 Jul 2023 | USD | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 61,600 |
6 Jul 2023 | USD | 1.1 | 1.103 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 193,100 |
5 Jul 2023 | USD | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -0.06 (-5.31%) | 77,800 |
3 Jul 2023 | USD | 1.13 | 1.14 | 1.08 | 1.13 | 1.13 | +0.01 (+0.89%) | 62,200 |
30 Jun 2023 | USD | 1.18 | 1.2 | 1.1 | 1.12 | 1.12 | -0.05 (-4.27%) | 231,900 |
29 Jun 2023 | USD | 1.26 | 1.26 | 1.17 | 1.17 | 1.17 | -0.06 (-4.88%) | 108,000 |
28 Jun 2023 | USD | 1.2 | 1.258 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 60,100 |
27 Jun 2023 | USD | 1.22 | 1.26 | 1.199 | 1.22 | 1.22 | -0.02 (-1.61%) | 96,000 |
26 Jun 2023 | USD | 1.29 | 1.29 | 1.16 | 1.24 | 1.24 | -0.01 (-0.80%) | 148,500 |
23 Jun 2023 | USD | 1.28 | 1.33 | 1.2 | 1.25 | 1.25 | -0.06 (-4.58%) | 68,600 |
22 Jun 2023 | USD | 1.32 | 1.35 | 1.29 | 1.31 | 1.31 | -0.02 (-1.50%) | 63,200 |
21 Jun 2023 | USD | 1.3 | 1.36 | 1.25 | 1.33 | 1.33 | 0.0 (0.0%) | 137,500 |
20 Jun 2023 | USD | 1.52 | 1.54 | 1.33 | 1.33 | 1.33 | -0.15 (-10.14%) | 165,400 |
16 Jun 2023 | USD | 1.48 | 1.5 | 1.43 | 1.48 | 1.48 | +0.08 (+5.71%) | 185,800 |
15 Jun 2023 | USD | 1.38 | 1.47 | 1.32 | 1.4 | 1.4 | +0.07 (+5.26%) | 317,200 |
14 Jun 2023 | USD | 1.29 | 1.4 | 1.28 | 1.33 | 1.33 | +0.07 (+5.56%) | 348,000 |
13 Jun 2023 | USD | 1.24 | 1.28 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 52,600 |
12 Jun 2023 | USD | 1.29 | 1.298 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 104,700 |
9 Jun 2023 | USD | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 0.0 (0.0%) | 28,900 |
8 Jun 2023 | USD | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | +0.02 (+1.59%) | 76,500 |