Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 1.12 | 1.15 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 33,200 |
25 Jul 2023 | USD | 1.22 | 1.22 | 1.1 | 1.13 | 1.13 | -0.06 (-5.04%) | 76,900 |
24 Jul 2023 | USD | 1.21 | 1.22 | 1.16 | 1.19 | 1.19 | +0.01 (+0.85%) | 205,000 |
21 Jul 2023 | USD | 1.17 | 1.21 | 1.13 | 1.18 | 1.18 | +0.01 (+0.85%) | 84,200 |
20 Jul 2023 | USD | 1.1 | 1.17 | 1.04 | 1.17 | 1.17 | +0.09 (+8.33%) | 79,000 |
19 Jul 2023 | USD | 1.09 | 1.168 | 1.03 | 1.08 | 1.08 | -0.06 (-5.26%) | 251,800 |
18 Jul 2023 | USD | 1.22 | 1.23 | 1.09 | 1.14 | 1.14 | -0.06 (-5%) | 346,600 |
17 Jul 2023 | USD | 1.13 | 1.3 | 1.07 | 1.2 | 1.2 | +0.15 (+14.29%) | 437,700 |
14 Jul 2023 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 0 |
13 Jul 2023 | USD | 1.016 | 1.06 | 1.016 | 1.05 | 1.05 | +0.02 (+1.94%) | 85,800 |
12 Jul 2023 | USD | 1 | 1.04 | 0.96 | 1.03 | 1.03 | +0.03 (+3%) | 146,500 |
11 Jul 2023 | USD | 0.94 | 1.02 | 0.91 | 1 | 1 | +0.083 (+9.05%) | 149,000 |
10 Jul 2023 | USD | 0.94 | 1.01 | 0.906 | 0.917 | 0.917 | -0.026 (-2.76%) | 140,700 |
7 Jul 2023 | USD | 0.987 | 0.99 | 0.93 | 0.943 | 0.943 | -0.02 (-2.08%) | 72,600 |
6 Jul 2023 | USD | 1 | 1 | 0.923 | 0.963 | 0.963 | -0.011 (-1.13%) | 68,100 |
5 Jul 2023 | USD | 0.925 | 1.05 | 0.9 | 0.974 | 0.974 | +0.065 (+7.15%) | 113,500 |
3 Jul 2023 | USD | 0.875 | 0.909 | 0.875 | 0.909 | 0.909 | +0.02 (+2.25%) | 11,600 |
30 Jun 2023 | USD | 0.85 | 0.909 | 0.83 | 0.889 | 0.889 | +0.039 (+4.59%) | 89,000 |
29 Jun 2023 | USD | 0.834 | 0.876 | 0.817 | 0.85 | 0.85 | -0.008 (-0.93%) | 96,900 |
28 Jun 2023 | USD | 0.9 | 0.92 | 0.85 | 0.858 | 0.858 | -0.052 (-5.71%) | 114,800 |
27 Jun 2023 | USD | 0.95 | 0.97 | 0.871 | 0.91 | 0.91 | -0.06 (-6.19%) | 172,400 |
26 Jun 2023 | USD | 0.99 | 0.999 | 0.97 | 0.97 | 0.97 | -0.023 (-2.32%) | 48,300 |
23 Jun 2023 | USD | 0.99 | 1 | 0.99 | 0.993 | 0.993 | +0.003 (+0.30%) | 24,900 |
22 Jun 2023 | USD | 0.98 | 1 | 0.98 | 0.99 | 0.99 | +0.003 (+0.30%) | 43,300 |
21 Jun 2023 | USD | 1.05 | 1.05 | 0.98 | 0.987 | 0.987 | -0.033 (-3.24%) | 76,500 |
20 Jun 2023 | USD | 0.98 | 1.03 | 0.962 | 1.02 | 1.02 | +0.035 (+3.55%) | 133,100 |
16 Jun 2023 | USD | 0.98 | 1 | 0.95 | 0.985 | 0.985 | +0.001 (+0.10%) | 50,900 |
15 Jun 2023 | USD | 0.98 | 0.995 | 0.971 | 0.984 | 0.984 | -0.001 (-0.10%) | 57,900 |
14 Jun 2023 | USD | 1 | 1.05 | 0.98 | 0.985 | 0.985 | -0.017 (-1.70%) | 55,400 |
13 Jun 2023 | USD | 1.03 | 1.05 | 0.995 | 1.002 | 1.002 | -0.027 (-2.62%) | 41,300 |