Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.31 | 1.33 | 1.28 | 1.32 | 1.32 | -0.01 (-0.75%) | 23,642 |
19 Jul 2023 | USD | 1.36 | 1.36 | 1.2975 | 1.33 | 1.33 | +0.04 (+3.10%) | 23,245 |
18 Jul 2023 | USD | 1.33 | 1.387 | 1.28 | 1.29 | 1.29 | -0.09 (-6.52%) | 70,922 |
17 Jul 2023 | USD | 1.44 | 1.44 | 1.35 | 1.38 | 1.38 | -0.05 (-3.50%) | 45,642 |
14 Jul 2023 | USD | 1.5 | 1.55 | 1.39 | 1.43 | 1.43 | -0.06 (-4.03%) | 75,321 |
13 Jul 2023 | USD | 1.35 | 1.64 | 1.28 | 1.49 | 1.49 | +0.14 (+10.37%) | 377,501 |
12 Jul 2023 | USD | 1.45 | 1.45 | 1.33 | 1.35 | 1.35 | -0.01 (-0.74%) | 40,078 |
11 Jul 2023 | USD | 1.3 | 1.45 | 1.28 | 1.36 | 1.36 | +0.03 (+2.26%) | 75,458 |
10 Jul 2023 | USD | 1.39 | 1.39 | 1.28 | 1.33 | 1.33 | -0.06 (-4.32%) | 63,998 |
7 Jul 2023 | USD | 1.33 | 1.42 | 1.31 | 1.39 | 1.39 | +0.09 (+6.96%) | 44,942 |
6 Jul 2023 | USD | 1.3 | 1.35 | 1.28 | 1.2996 | 1.2996 | -0.055 (-4.09%) | 9,263 |
5 Jul 2023 | USD | 1.31 | 1.3699 | 1.2801 | 1.355 | 1.355 | -0.025 (-1.81%) | 10,069 |
3 Jul 2023 | USD | 1.24 | 1.4 | 1.24 | 1.38 | 1.38 | +0.08 (+6.15%) | 29,561 |
30 Jun 2023 | USD | 1.3 | 1.3375 | 1.25 | 1.3 | 1.3 | -0.003 (-0.25%) | 37,921 |
29 Jun 2023 | USD | 1.35 | 1.35 | 1.29 | 1.3033 | 1.3033 | -0.047 (-3.46%) | 23,845 |
28 Jun 2023 | USD | 1.3 | 1.365 | 1.2901 | 1.35 | 1.35 | +0.04 (+3.05%) | 18,001 |
27 Jun 2023 | USD | 1.35 | 1.36 | 1.2991 | 1.31 | 1.31 | -0.01 (-0.76%) | 18,891 |
26 Jun 2023 | USD | 1.41 | 1.42 | 1.2701 | 1.32 | 1.32 | -0.08 (-5.71%) | 53,264 |
23 Jun 2023 | USD | 1.43 | 1.4306 | 1.25 | 1.4 | 1.4 | -0.01 (-0.71%) | 52,173 |
22 Jun 2023 | USD | 1.36 | 1.41 | 1.3 | 1.41 | 1.41 | +0.07 (+5.22%) | 47,870 |
21 Jun 2023 | USD | 1.24 | 1.4399 | 1.24 | 1.34 | 1.34 | +0.07 (+5.51%) | 316,158 |
20 Jun 2023 | USD | 1.24 | 1.29 | 1.24 | 1.27 | 1.27 | 0.0 (0.0%) | 19,730 |
16 Jun 2023 | USD | 1.24 | 1.28 | 1.24 | 1.27 | 1.27 | -0.01 (-0.78%) | 16,235 |
15 Jun 2023 | USD | 1.32 | 1.32 | 1.23 | 1.28 | 1.28 | -0.01 (-0.78%) | 18,018 |
14 Jun 2023 | USD | 1.31 | 1.33 | 1.23 | 1.29 | 1.29 | -0.02 (-1.53%) | 20,653 |
13 Jun 2023 | USD | 1.31 | 1.35 | 1.2901 | 1.31 | 1.31 | -0.05 (-3.68%) | 16,730 |
12 Jun 2023 | USD | 1.33 | 1.36 | 1.3033 | 1.36 | 1.36 | +0.02 (+1.49%) | 16,997 |
9 Jun 2023 | USD | 1.32 | 1.36 | 1.32 | 1.34 | 1.34 | -0.04 (-2.90%) | 14,597 |
8 Jun 2023 | USD | 1.4 | 1.4 | 1.2301 | 1.38 | 1.38 | 0.0 (0.0%) | 21,248 |
7 Jun 2023 | USD | 1.35 | 1.38 | 1.32 | 1.38 | 1.38 | +0.045 (+3.37%) | 27,284 |