Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 1.1 | 1.21 | 1.09 | 1.12 | 1.12 | -0.01 (-0.88%) | 25,000 |
18 Jul 2023 | USD | 1.07 | 1.14 | 1.07 | 1.13 | 1.13 | +0.03 (+2.73%) | 8,400 |
17 Jul 2023 | USD | 1.06 | 1.14 | 1.06 | 1.1 | 1.1 | +0.03 (+2.80%) | 19,700 |
14 Jul 2023 | USD | 1.13 | 1.15 | 1.07 | 1.07 | 1.07 | -0.08 (-6.96%) | 83,000 |
13 Jul 2023 | USD | 1.13 | 1.18 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 10,100 |
12 Jul 2023 | USD | 1.2 | 1.2 | 1.13 | 1.16 | 1.16 | -0.04 (-3.33%) | 22,100 |
11 Jul 2023 | USD | 1.24 | 1.24 | 1.2 | 1.2 | 1.2 | -0.01 (-0.83%) | 4,200 |
10 Jul 2023 | USD | 1.24 | 1.24 | 1.2 | 1.21 | 1.21 | +0.01 (+0.83%) | 15,900 |
7 Jul 2023 | USD | 1.18 | 1.24 | 1.18 | 1.2 | 1.2 | +0.01 (+0.84%) | 10,800 |
6 Jul 2023 | USD | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | -0.04 (-3.25%) | 8,700 |
5 Jul 2023 | USD | 1.21 | 1.25 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 17,700 |
3 Jul 2023 | USD | 1.22 | 1.24 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 21,000 |
30 Jun 2023 | USD | 1.2 | 1.23 | 1.19 | 1.22 | 1.22 | +0.01 (+0.83%) | 21,200 |
29 Jun 2023 | USD | 1.19 | 1.23 | 1.17 | 1.21 | 1.21 | +0.01 (+0.83%) | 8,600 |
28 Jun 2023 | USD | 1.18 | 1.24 | 1.18 | 1.2 | 1.2 | -0.01 (-0.83%) | 4,200 |
27 Jun 2023 | USD | 1.22 | 1.23 | 1.2 | 1.21 | 1.21 | +0.04 (+3.42%) | 2,500 |
26 Jun 2023 | USD | 1.21 | 1.25 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 4,100 |
23 Jun 2023 | USD | 1.12 | 1.19 | 1.12 | 1.17 | 1.17 | +0.04 (+3.54%) | 5,300 |
22 Jun 2023 | USD | 1.13 | 1.19 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 19,200 |
21 Jun 2023 | USD | 1.17 | 1.17 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 25,800 |
20 Jun 2023 | USD | 1.21 | 1.27 | 1.17 | 1.17 | 1.17 | -0.07 (-5.65%) | 12,400 |
16 Jun 2023 | USD | 1.26 | 1.28 | 1.2 | 1.24 | 1.24 | -0.02 (-1.59%) | 7,500 |
15 Jun 2023 | USD | 1.24 | 1.28 | 1.22 | 1.26 | 1.26 | +0.05 (+4.13%) | 12,800 |
14 Jun 2023 | USD | 1.24 | 1.25 | 1.19 | 1.21 | 1.21 | +0.03 (+2.54%) | 13,000 |
13 Jun 2023 | USD | 1.18 | 1.23 | 1.16 | 1.18 | 1.18 | -0.05 (-4.07%) | 26,900 |
12 Jun 2023 | USD | 1.1 | 1.32 | 1.1 | 1.23 | 1.23 | +0.13 (+11.82%) | 223,000 |
9 Jun 2023 | USD | 1.08 | 1.11 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 32,800 |
8 Jun 2023 | USD | 1.08 | 1.08 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 10,400 |
7 Jun 2023 | USD | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 6,600 |
6 Jun 2023 | USD | 1.08 | 1.08 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 19,100 |