Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 1.23 | 1.3 | 1.15 | 1.27 | 25.4 | +0.04 (+3.25%) | 165,600 |
20 Jul 2023 | USD | 1.43 | 1.57 | 1.17 | 1.23 | 24.6 | -0.061 (-4.73%) | 1,761,800 |
19 Jul 2023 | USD | 1.25 | 1.367 | 1.24 | 1.291 | 25.82 | +0.061 (+4.96%) | 755,800 |
18 Jul 2023 | USD | 1.21 | 1.242 | 1.21 | 1.23 | 24.6 | -0.001 (-0.08%) | 9,900 |
17 Jul 2023 | USD | 1.24 | 1.27 | 1.22 | 1.231 | 24.62 | -0.037 (-2.92%) | 11,100 |
14 Jul 2023 | USD | 1.29 | 1.31 | 1.268 | 1.268 | 25.36 | -0.022 (-1.71%) | 35,400 |
13 Jul 2023 | USD | 1.267 | 1.43 | 1.239 | 1.29 | 25.8 | +0.02 (+1.57%) | 112,600 |
12 Jul 2023 | USD | 1.2 | 1.27 | 1.19 | 1.27 | 25.4 | +0.02 (+1.60%) | 36,900 |
11 Jul 2023 | USD | 1.27 | 1.27 | 1.2 | 1.25 | 25 | +0.02 (+1.63%) | 30,500 |
10 Jul 2023 | USD | 1.23 | 1.27 | 1.2 | 1.23 | 24.6 | -0.03 (-2.38%) | 31,100 |
7 Jul 2023 | USD | 1.222 | 1.27 | 1.22 | 1.26 | 25.2 | +0.05 (+4.13%) | 13,600 |
6 Jul 2023 | USD | 1.232 | 1.26 | 1.16 | 1.21 | 24.2 | -0.04 (-3.20%) | 21,200 |
5 Jul 2023 | USD | 1.25 | 1.295 | 1.25 | 1.25 | 25 | +0.01 (+0.81%) | 21,900 |
3 Jul 2023 | USD | 1.265 | 1.3 | 1.22 | 1.24 | 24.8 | -0.03 (-2.36%) | 18,400 |
30 Jun 2023 | USD | 1.29 | 1.29 | 1.2 | 1.27 | 25.4 | +0.02 (+1.60%) | 42,500 |
29 Jun 2023 | USD | 1.29 | 1.29 | 1.21 | 1.25 | 25 | -0.03 (-2.34%) | 34,800 |
28 Jun 2023 | USD | 1.28 | 1.35 | 1.201 | 1.28 | 25.6 | -0.01 (-0.78%) | 30,900 |
27 Jun 2023 | USD | 1.29 | 1.36 | 1.29 | 1.29 | 25.8 | -0.06 (-4.44%) | 14,000 |
26 Jun 2023 | USD | 1.335 | 1.41 | 1.26 | 1.35 | 27 | 0.0 (0.0%) | 30,300 |
23 Jun 2023 | USD | 1.29 | 1.45 | 1.29 | 1.35 | 27 | +0.01 (+0.75%) | 23,700 |
22 Jun 2023 | USD | 1.25 | 1.39 | 1.25 | 1.34 | 26.8 | +0.06 (+4.69%) | 29,200 |
21 Jun 2023 | USD | 1.27 | 1.34 | 1.18 | 1.28 | 25.6 | -0.04 (-3.03%) | 49,400 |
20 Jun 2023 | USD | 1.36 | 1.41 | 1.15 | 1.32 | 26.4 | -0.06 (-4.35%) | 81,800 |
16 Jun 2023 | USD | 1.43 | 1.478 | 1.38 | 1.38 | 27.6 | -0.07 (-4.83%) | 33,200 |
15 Jun 2023 | USD | 1.51 | 1.55 | 1.41 | 1.45 | 29 | -0.04 (-2.68%) | 34,000 |
14 Jun 2023 | USD | 1.5 | 1.6 | 1.46 | 1.49 | 29.8 | -0.01 (-0.67%) | 76,200 |
13 Jun 2023 | USD | 1.5 | 1.55 | 1.47 | 1.5 | 30 | -0.01 (-0.66%) | 43,800 |
12 Jun 2023 | USD | 1.51 | 1.56 | 1.5 | 1.51 | 30.2 | +0.02 (+1.34%) | 11,600 |
9 Jun 2023 | USD | 1.525 | 1.56 | 1.49 | 1.49 | 29.8 | -0.05 (-3.25%) | 15,700 |
8 Jun 2023 | USD | 1.544 | 1.57 | 1.5 | 1.54 | 30.8 | 0.0 (0.0%) | 14,400 |