Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.1 | 1.147 | 1.1 | 1.13 | 1.13 | -0.005 (-0.44%) | 38,100 |
19 Jul 2023 | USD | 1.13 | 1.15 | 1.12 | 1.135 | 1.135 | -0.005 (-0.44%) | 37,400 |
18 Jul 2023 | USD | 1.16 | 1.16 | 1.114 | 1.14 | 1.14 | +0.02 (+1.79%) | 20,100 |
17 Jul 2023 | USD | 1.18 | 1.18 | 1.09 | 1.12 | 1.12 | -0.06 (-5.08%) | 120,200 |
14 Jul 2023 | USD | 1.18 | 1.22 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 28,500 |
13 Jul 2023 | USD | 1.17 | 1.23 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 28,700 |
12 Jul 2023 | USD | 1.13 | 1.26 | 1.12 | 1.2 | 1.2 | +0.07 (+6.19%) | 79,100 |
11 Jul 2023 | USD | 1.15 | 1.17 | 1.102 | 1.13 | 1.13 | +0.01 (+0.89%) | 23,700 |
10 Jul 2023 | USD | 1.11 | 1.15 | 1.082 | 1.12 | 1.12 | 0.0 (0.0%) | 40,400 |
7 Jul 2023 | USD | 1.1 | 1.15 | 1.1 | 1.12 | 1.12 | +0.02 (+1.82%) | 55,400 |
6 Jul 2023 | USD | 1.11 | 1.14 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 18,600 |
5 Jul 2023 | USD | 1.1 | 1.18 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 54,700 |
3 Jul 2023 | USD | 1.08 | 1.14 | 1.08 | 1.1 | 1.1 | +0.03 (+2.80%) | 43,900 |
30 Jun 2023 | USD | 1.11 | 1.11 | 1.04 | 1.07 | 1.07 | -0.03 (-2.73%) | 27,900 |
29 Jun 2023 | USD | 1.08 | 1.1 | 1.04 | 1.1 | 1.1 | +0.07 (+6.80%) | 75,300 |
28 Jun 2023 | USD | 1.09 | 1.09 | 1.03 | 1.03 | 1.03 | -0.04 (-3.74%) | 13,700 |
27 Jun 2023 | USD | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 16,900 |
26 Jun 2023 | USD | 1.01 | 1.07 | 1.01 | 1.07 | 1.07 | +0.04 (+3.88%) | 35,500 |
23 Jun 2023 | USD | 1.09 | 1.09 | 1.02 | 1.03 | 1.03 | -0.04 (-3.74%) | 30,800 |
22 Jun 2023 | USD | 1.1 | 1.1 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 23,400 |
21 Jun 2023 | USD | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | +0.001 (+0.09%) | 11,200 |
20 Jun 2023 | USD | 1.08 | 1.095 | 1.05 | 1.069 | 1.069 | -0.021 (-1.93%) | 28,700 |
16 Jun 2023 | USD | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 37,900 |
15 Jun 2023 | USD | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | 0.0 (0.0%) | 15,300 |
14 Jun 2023 | USD | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -0.04 (-3.48%) | 64,200 |
13 Jun 2023 | USD | 1.17 | 1.17 | 1.1 | 1.15 | 1.15 | +0.04 (+3.60%) | 57,700 |
12 Jun 2023 | USD | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | +0.01 (+0.91%) | 19,800 |
9 Jun 2023 | USD | 1.11 | 1.149 | 1.1 | 1.1 | 1.1 | 0.0 (0.0%) | 21,300 |
8 Jun 2023 | USD | 1.14 | 1.15 | 1.08 | 1.1 | 1.1 | -0.04 (-3.51%) | 18,800 |
7 Jun 2023 | USD | 1.18 | 1.2 | 1.13 | 1.14 | 1.14 | -0.036 (-3.06%) | 19,800 |