Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 1.22 | 1.27 | 1.19 | 1.23 | 12.3 | -0.01 (-0.81%) | 25,000 |
26 Jul 2023 | USD | 1.25 | 1.29 | 1.22 | 1.24 | 12.4 | -0.01 (-0.80%) | 36,000 |
25 Jul 2023 | USD | 1.25 | 1.29 | 1.21 | 1.25 | 12.5 | -0.01 (-0.79%) | 18,300 |
24 Jul 2023 | USD | 1.22 | 1.26 | 1.192 | 1.26 | 12.6 | +0.02 (+1.61%) | 57,900 |
21 Jul 2023 | USD | 1.24 | 1.25 | 1.22 | 1.24 | 12.4 | +0.01 (+0.81%) | 6,700 |
20 Jul 2023 | USD | 1.24 | 1.24 | 1.2 | 1.23 | 12.3 | -0.02 (-1.60%) | 14,300 |
19 Jul 2023 | USD | 1.26 | 1.28 | 1.23 | 1.25 | 12.5 | -0.02 (-1.57%) | 32,900 |
18 Jul 2023 | USD | 1.28 | 1.28 | 1.21 | 1.27 | 12.7 | +0.01 (+0.79%) | 22,900 |
17 Jul 2023 | USD | 1.3 | 1.31 | 1.24 | 1.26 | 12.6 | 0.0 (0.0%) | 33,900 |
14 Jul 2023 | USD | 1.3 | 1.32 | 1.249 | 1.26 | 12.6 | -0.07 (-5.26%) | 19,200 |
13 Jul 2023 | USD | 1.31 | 1.35 | 1.28 | 1.33 | 13.3 | +0.03 (+2.31%) | 59,400 |
12 Jul 2023 | USD | 1.35 | 1.354 | 1.29 | 1.3 | 13 | 0.0 (0.0%) | 29,400 |
11 Jul 2023 | USD | 1.31 | 1.32 | 1.27 | 1.3 | 13 | -0.01 (-0.76%) | 21,900 |
10 Jul 2023 | USD | 1.24 | 1.35 | 1.23 | 1.31 | 13.1 | +0.02 (+1.55%) | 35,700 |
7 Jul 2023 | USD | 1.22 | 1.32 | 1.22 | 1.29 | 12.9 | +0.07 (+5.74%) | 9,300 |
6 Jul 2023 | USD | 1.295 | 1.33 | 1.21 | 1.22 | 12.2 | -0.09 (-6.87%) | 77,800 |
5 Jul 2023 | USD | 1.3 | 1.33 | 1.273 | 1.31 | 13.1 | +0.01 (+0.77%) | 32,900 |
3 Jul 2023 | USD | 1.25 | 1.31 | 1.24 | 1.3 | 13 | -0.01 (-0.76%) | 15,500 |
30 Jun 2023 | USD | 1.25 | 1.33 | 1.22 | 1.31 | 13.1 | +0.06 (+4.80%) | 24,400 |
29 Jun 2023 | USD | 1.25 | 1.25 | 1.217 | 1.25 | 12.5 | -0.01 (-0.79%) | 54,900 |
28 Jun 2023 | USD | 1.19 | 1.27 | 1.18 | 1.26 | 12.6 | +0.01 (+0.80%) | 32,500 |
27 Jun 2023 | USD | 1.21 | 1.27 | 1.18 | 1.25 | 12.5 | +0.04 (+3.31%) | 48,500 |
26 Jun 2023 | USD | 1.24 | 1.24 | 1.17 | 1.21 | 12.1 | -0.02 (-1.63%) | 59,500 |
23 Jun 2023 | USD | 1.19 | 1.26 | 1.18 | 1.23 | 12.3 | -0.01 (-0.81%) | 56,300 |
22 Jun 2023 | USD | 1.25 | 1.26 | 1.18 | 1.24 | 12.4 | -0.04 (-3.13%) | 42,700 |
21 Jun 2023 | USD | 1.29 | 1.32 | 1.23 | 1.28 | 12.8 | +0.01 (+0.79%) | 41,100 |
20 Jun 2023 | USD | 1.34 | 1.345 | 1.25 | 1.27 | 12.7 | -0.04 (-3.05%) | 58,500 |
16 Jun 2023 | USD | 1.3 | 1.34 | 1.3 | 1.31 | 13.1 | +0.02 (+1.55%) | 64,600 |
15 Jun 2023 | USD | 1.33 | 1.35 | 1.28 | 1.29 | 12.9 | -0.01 (-0.77%) | 90,900 |
14 Jun 2023 | USD | 1.36 | 1.36 | 1.24 | 1.3 | 13 | -0.035 (-2.62%) | 91,500 |