Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2023 | USD | 1.13 | 1.22 | 1.1 | 1.18 | 1.18 | +0.05 (+4.42%) | 287,600 |
24 Jul 2023 | USD | 1.14 | 1.17 | 1.1 | 1.13 | 1.13 | -0.04 (-3.42%) | 192,800 |
21 Jul 2023 | USD | 1.17 | 1.23 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 354,200 |
20 Jul 2023 | USD | 1.25 | 1.45 | 1.1 | 1.17 | 1.17 | -0.01 (-0.85%) | 784,500 |
19 Jul 2023 | USD | 1.05 | 1.18 | 1.04 | 1.18 | 1.18 | +0.19 (+19.19%) | 502,000 |
18 Jul 2023 | USD | 1.01 | 1.1 | 0.99 | 0.99 | 0.99 | -0.09 (-8.33%) | 260,800 |
17 Jul 2023 | USD | 0.957 | 1.08 | 0.954 | 1.08 | 1.08 | +0.11 (+11.34%) | 300,800 |
14 Jul 2023 | USD | 0.99 | 1.03 | 0.95 | 0.97 | 0.97 | -0.05 (-4.90%) | 340,000 |
13 Jul 2023 | USD | 0.94 | 1.05 | 0.91 | 1.02 | 1.02 | +0.102 (+11.11%) | 673,500 |
12 Jul 2023 | USD | 0.91 | 0.943 | 0.87 | 0.918 | 0.918 | -0.002 (-0.22%) | 294,400 |
11 Jul 2023 | USD | 0.9 | 0.936 | 0.892 | 0.92 | 0.92 | +0.02 (+2.22%) | 335,500 |
10 Jul 2023 | USD | 0.85 | 0.91 | 0.816 | 0.9 | 0.9 | +0.054 (+6.38%) | 235,400 |
7 Jul 2023 | USD | 0.77 | 0.85 | 0.77 | 0.846 | 0.846 | +0.096 (+12.80%) | 327,600 |
6 Jul 2023 | USD | 0.81 | 0.81 | 0.75 | 0.75 | 0.75 | -0.072 (-8.76%) | 626,500 |
5 Jul 2023 | USD | 0.84 | 0.845 | 0.8 | 0.822 | 0.822 | -0.007 (-0.84%) | 270,800 |
3 Jul 2023 | USD | 0.782 | 0.839 | 0.782 | 0.829 | 0.829 | +0.047 (+6.01%) | 407,400 |
30 Jun 2023 | USD | 0.817 | 0.83 | 0.777 | 0.782 | 0.782 | -0.031 (-3.81%) | 294,600 |
29 Jun 2023 | USD | 0.82 | 0.831 | 0.76 | 0.813 | 0.813 | +0.013 (+1.63%) | 589,900 |
28 Jun 2023 | USD | 0.733 | 0.821 | 0.731 | 0.8 | 0.8 | +0.07 (+9.59%) | 1,121,500 |
27 Jun 2023 | USD | 0.929 | 0.946 | 0.672 | 0.73 | 0.73 | -0.169 (-18.80%) | 1,693,500 |
26 Jun 2023 | USD | 0.947 | 0.999 | 0.86 | 0.899 | 0.899 | -0.039 (-4.16%) | 540,500 |
23 Jun 2023 | USD | 1 | 1.02 | 0.938 | 0.938 | 0.938 | -0.092 (-8.93%) | 4,775,500 |
22 Jun 2023 | USD | 0.956 | 1.05 | 0.94 | 1.03 | 1.03 | +0.074 (+7.74%) | 476,100 |
21 Jun 2023 | USD | 1 | 1.12 | 0.953 | 0.956 | 0.956 | +0.022 (+2.36%) | 1,945,900 |
20 Jun 2023 | USD | 1.09 | 1.09 | 0.934 | 0.934 | 0.934 | -0.096 (-9.32%) | 957,200 |
16 Jun 2023 | USD | 0.968 | 1.13 | 0.91 | 1.03 | 1.03 | +0.096 (+10.28%) | 1,614,500 |
15 Jun 2023 | USD | 1 | 1.01 | 0.894 | 0.934 | 0.934 | -0.064 (-6.41%) | 713,500 |
14 Jun 2023 | USD | 0.946 | 1.02 | 0.92 | 0.998 | 0.998 | +0.048 (+5.05%) | 429,000 |
13 Jun 2023 | USD | 0.903 | 0.99 | 0.89 | 0.95 | 0.95 | +0.049 (+5.44%) | 413,400 |
12 Jun 2023 | USD | 0.972 | 1.03 | 0.87 | 0.901 | 0.901 | -0.082 (-8.34%) | 904,900 |