Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.46 | 1.48 | 1.44 | 1.46 | 14.6 | 0.0 (0.0%) | 31,500 |
19 Jul 2023 | USD | 1.48 | 1.497 | 1.45 | 1.46 | 14.6 | -0.01 (-0.68%) | 182,600 |
18 Jul 2023 | USD | 1.49 | 1.5 | 1.44 | 1.47 | 14.7 | +0.02 (+1.38%) | 267,600 |
17 Jul 2023 | USD | 1.41 | 1.52 | 1.4 | 1.45 | 14.5 | +0.04 (+2.84%) | 346,500 |
14 Jul 2023 | USD | 1.42 | 1.43 | 1.39 | 1.41 | 14.1 | -0.01 (-0.70%) | 247,800 |
13 Jul 2023 | USD | 1.44 | 1.5 | 1.4 | 1.42 | 14.2 | -0.04 (-2.74%) | 166,400 |
12 Jul 2023 | USD | 1.42 | 1.47 | 1.4 | 1.46 | 14.6 | +0.06 (+4.29%) | 222,600 |
11 Jul 2023 | USD | 1.37 | 1.41 | 1.37 | 1.4 | 14 | +0.02 (+1.45%) | 95,400 |
10 Jul 2023 | USD | 1.36 | 1.415 | 1.36 | 1.38 | 13.8 | 0.0 (0.0%) | 67,000 |
7 Jul 2023 | USD | 1.33 | 1.39 | 1.33 | 1.38 | 13.8 | +0.03 (+2.22%) | 47,900 |
6 Jul 2023 | USD | 1.33 | 1.37 | 1.33 | 1.35 | 13.5 | +0.02 (+1.50%) | 69,600 |
5 Jul 2023 | USD | 1.36 | 1.4 | 1.32 | 1.33 | 13.3 | -0.06 (-4.32%) | 179,400 |
3 Jul 2023 | USD | 1.35 | 1.395 | 1.35 | 1.39 | 13.9 | +0.02 (+1.46%) | 112,600 |
30 Jun 2023 | USD | 1.36 | 1.38 | 1.34 | 1.37 | 13.7 | +0.02 (+1.48%) | 257,900 |
29 Jun 2023 | USD | 1.33 | 1.39 | 1.33 | 1.35 | 13.5 | 0.0 (0.0%) | 103,700 |
28 Jun 2023 | USD | 1.31 | 1.37 | 1.3 | 1.35 | 13.5 | +0.025 (+1.89%) | 170,400 |
27 Jun 2023 | USD | 1.28 | 1.36 | 1.27 | 1.325 | 13.25 | +0.065 (+5.16%) | 3,382,000 |
26 Jun 2023 | USD | 1.37 | 1.37 | 1.26 | 1.26 | 12.6 | -0.01 (-0.79%) | 483,500 |
23 Jun 2023 | USD | 1.35 | 1.42 | 1.26 | 1.27 | 12.7 | -0.09 (-6.62%) | 775,600 |
22 Jun 2023 | USD | 1.37 | 1.4 | 1.35 | 1.36 | 13.6 | -0.01 (-0.73%) | 291,500 |
21 Jun 2023 | USD | 1.36 | 1.42 | 1.31 | 1.37 | 13.7 | +0.02 (+1.48%) | 490,900 |
20 Jun 2023 | USD | 1.43 | 1.51 | 1.35 | 1.35 | 13.5 | -0.03 (-2.17%) | 397,200 |
16 Jun 2023 | USD | 1.5 | 1.54 | 1.38 | 1.38 | 13.8 | -0.09 (-6.12%) | 354,300 |
15 Jun 2023 | USD | 1.58 | 1.58 | 1.42 | 1.47 | 14.7 | -0.11 (-6.96%) | 808,000 |
14 Jun 2023 | USD | 1.74 | 1.74 | 1.58 | 1.58 | 15.8 | -0.14 (-8.14%) | 200,300 |
13 Jun 2023 | USD | 1.64 | 1.76 | 1.62 | 1.72 | 17.2 | +0.1 (+6.17%) | 345,200 |
12 Jun 2023 | USD | 1.59 | 1.63 | 1.575 | 1.62 | 16.2 | +0.05 (+3.18%) | 155,900 |
9 Jun 2023 | USD | 1.57 | 1.63 | 1.56 | 1.57 | 15.7 | -0.02 (-1.26%) | 99,800 |
8 Jun 2023 | USD | 1.59 | 1.635 | 1.59 | 1.59 | 15.9 | -0.01 (-0.63%) | 135,200 |
7 Jun 2023 | USD | 1.56 | 1.65 | 1.55 | 1.6 | 16 | +0.03 (+1.91%) | 125,700 |