Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 1.35 | 1.38 | 1.31 | 1.31 | 1.31 | -0.05 (-3.68%) | 12,400 |
18 Jul 2023 | USD | 1.27 | 1.37 | 1.27 | 1.36 | 1.36 | +0.11 (+8.80%) | 13,400 |
17 Jul 2023 | USD | 1.22 | 1.3 | 1.22 | 1.25 | 1.25 | +0.04 (+3.31%) | 25,200 |
14 Jul 2023 | USD | 1.33 | 1.34 | 1.18 | 1.21 | 1.21 | -0.1 (-7.63%) | 14,300 |
13 Jul 2023 | USD | 1.18 | 1.33 | 1.18 | 1.31 | 1.31 | +0.12 (+10.08%) | 34,200 |
12 Jul 2023 | USD | 1.2 | 1.2 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 26,400 |
11 Jul 2023 | USD | 1.21 | 1.21 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 5,700 |
10 Jul 2023 | USD | 1.24 | 1.24 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 3,600 |
7 Jul 2023 | USD | 1.21 | 1.23 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 4,400 |
6 Jul 2023 | USD | 1.21 | 1.23 | 1.2 | 1.2 | 1.2 | +0.02 (+1.69%) | 12,200 |
5 Jul 2023 | USD | 1.18 | 1.2 | 1.16 | 1.18 | 1.18 | 0.0 (0.0%) | 4,100 |
3 Jul 2023 | USD | 1.16 | 1.19 | 1.16 | 1.18 | 1.18 | -0.01 (-0.84%) | 3,500 |
30 Jun 2023 | USD | 1.22 | 1.25 | 1.18 | 1.19 | 1.19 | -0.06 (-4.80%) | 14,500 |
29 Jun 2023 | USD | 1.19 | 1.26 | 1.19 | 1.25 | 1.25 | +0.08 (+6.84%) | 23,000 |
28 Jun 2023 | USD | 1.18 | 1.19 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 8,900 |
27 Jun 2023 | USD | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 9,700 |
26 Jun 2023 | USD | 1.23 | 1.23 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 10,000 |
23 Jun 2023 | USD | 1.19 | 1.21 | 1.18 | 1.18 | 1.18 | 0.0 (0.0%) | 11,900 |
22 Jun 2023 | USD | 1.24 | 1.24 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 16,100 |
21 Jun 2023 | USD | 1.2 | 1.23 | 1.19 | 1.23 | 1.23 | +0.01 (+0.82%) | 23,100 |
20 Jun 2023 | USD | 1.17 | 1.23 | 1.17 | 1.22 | 1.22 | +0.03 (+2.52%) | 18,300 |
16 Jun 2023 | USD | 1.2 | 1.2 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 3,800 |
15 Jun 2023 | USD | 1.17 | 1.2 | 1.15 | 1.19 | 1.19 | +0.02 (+1.71%) | 15,300 |
14 Jun 2023 | USD | 1.2 | 1.2 | 1.12 | 1.17 | 1.17 | -0.02 (-1.68%) | 12,000 |
13 Jun 2023 | USD | 1.27 | 1.29 | 1.19 | 1.19 | 1.19 | -0.02 (-1.65%) | 13,800 |
12 Jun 2023 | USD | 1.16 | 1.23 | 1.16 | 1.21 | 1.21 | +0.02 (+1.68%) | 11,700 |
9 Jun 2023 | USD | 1.2 | 1.22 | 1.18 | 1.19 | 1.19 | 0.0 (0.0%) | 4,300 |
8 Jun 2023 | USD | 1.2 | 1.23 | 1.17 | 1.19 | 1.19 | +0.02 (+1.71%) | 16,000 |
7 Jun 2023 | USD | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | +0.04 (+3.54%) | 14,500 |
6 Jun 2023 | USD | 1.21 | 1.21 | 1.11 | 1.13 | 1.13 | -0.11 (-8.87%) | 16,400 |