Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 1.24 | 1.24 | 1.11 | 1.12 | 1.12 | -0.09 (-7.44%) | 333,900 |
18 Jul 2023 | USD | 1.24 | 1.29 | 1.17 | 1.21 | 1.21 | 0.0 (0.0%) | 225,600 |
17 Jul 2023 | USD | 1.18 | 1.29 | 1.17 | 1.21 | 1.21 | +0.06 (+5.22%) | 185,100 |
14 Jul 2023 | USD | 1.24 | 1.27 | 1.15 | 1.15 | 1.15 | -0.08 (-6.50%) | 146,200 |
13 Jul 2023 | USD | 1.21 | 1.28 | 1.19 | 1.23 | 1.23 | +0.04 (+3.36%) | 251,200 |
12 Jul 2023 | USD | 1.15 | 1.19 | 1.14 | 1.19 | 1.19 | +0.05 (+4.39%) | 187,100 |
11 Jul 2023 | USD | 1.13 | 1.18 | 1.08 | 1.14 | 1.14 | +0.08 (+7.55%) | 156,800 |
10 Jul 2023 | USD | 1.1 | 1.155 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 164,700 |
7 Jul 2023 | USD | 1.03 | 1.09 | 1.03 | 1.07 | 1.07 | +0.01 (+0.94%) | 485,500 |
6 Jul 2023 | USD | 1.06 | 1.07 | 1.02 | 1.06 | 1.06 | 0.0 (0.0%) | 216,700 |
5 Jul 2023 | USD | 1.13 | 1.13 | 0.97 | 1.06 | 1.06 | -0.1 (-8.62%) | 771,900 |
3 Jul 2023 | USD | 1.06 | 1.19 | 1.06 | 1.16 | 1.16 | +0.07 (+6.42%) | 102,900 |
30 Jun 2023 | USD | 1.11 | 1.2 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 358,400 |
29 Jun 2023 | USD | 1.04 | 1.12 | 1.03 | 1.12 | 1.12 | +0.07 (+6.67%) | 652,600 |
28 Jun 2023 | USD | 1.07 | 1.09 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,664,200 |
27 Jun 2023 | USD | 1 | 1.07 | 1 | 1.07 | 1.07 | +0.07 (+7.00%) | 1,233,100 |
26 Jun 2023 | USD | 1.06 | 1.08 | 0.975 | 1 | 1 | -0.03 (-2.91%) | 441,400 |
23 Jun 2023 | USD | 0.9 | 1.08 | 0.891 | 1.03 | 1.03 | +0.104 (+11.23%) | 9,968,100 |
22 Jun 2023 | USD | 0.97 | 0.999 | 0.918 | 0.926 | 0.926 | -0.014 (-1.49%) | 1,081,100 |
21 Jun 2023 | USD | 0.941 | 0.961 | 0.92 | 0.94 | 0.94 | +0.029 (+3.18%) | 880,600 |
20 Jun 2023 | USD | 1.03 | 1.03 | 0.91 | 0.911 | 0.911 | -0.089 (-8.90%) | 962,400 |
16 Jun 2023 | USD | 1.08 | 1.1 | 0.98 | 1 | 1 | -0.07 (-6.54%) | 1,131,200 |
15 Jun 2023 | USD | 1.12 | 1.19 | 1.04 | 1.07 | 1.07 | -0.08 (-6.96%) | 653,600 |
14 Jun 2023 | USD | 1.18 | 1.225 | 1.135 | 1.15 | 1.15 | -0.04 (-3.36%) | 585,700 |
13 Jun 2023 | USD | 1.21 | 1.225 | 1.14 | 1.19 | 1.19 | -0.02 (-1.65%) | 491,400 |
12 Jun 2023 | USD | 1.21 | 1.23 | 1.15 | 1.21 | 1.21 | -0.01 (-0.82%) | 420,100 |
9 Jun 2023 | USD | 1.17 | 1.27 | 1.14 | 1.22 | 1.22 | +0.06 (+5.17%) | 376,200 |
8 Jun 2023 | USD | 1.22 | 1.23 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 334,800 |
7 Jun 2023 | USD | 1.25 | 1.32 | 1.18 | 1.19 | 1.19 | -0.09 (-7.03%) | 392,000 |
6 Jun 2023 | USD | 1.19 | 1.29 | 1.19 | 1.28 | 1.28 | +0.07 (+5.79%) | 372,500 |