Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 1.3 | 1.315 | 1.15 | 1.15 | 11.5 | -0.18 (-13.53%) | 1,350,600 |
20 Jul 2023 | USD | 1.43 | 1.44 | 1.26 | 1.33 | 13.3 | -0.09 (-6.34%) | 1,054,200 |
19 Jul 2023 | USD | 1.38 | 1.48 | 1.33 | 1.42 | 14.2 | +0.04 (+2.90%) | 1,193,800 |
18 Jul 2023 | USD | 1.31 | 1.38 | 1.26 | 1.38 | 13.8 | +0.09 (+6.98%) | 1,122,600 |
17 Jul 2023 | USD | 1.2 | 1.29 | 1.14 | 1.29 | 12.9 | +0.09 (+7.50%) | 572,600 |
14 Jul 2023 | USD | 1.3 | 1.3 | 1.19 | 1.2 | 12 | -0.1 (-7.69%) | 635,900 |
13 Jul 2023 | USD | 1.24 | 1.38 | 1.22 | 1.3 | 13 | +0.05 (+4%) | 981,200 |
12 Jul 2023 | USD | 1.27 | 1.29 | 1.18 | 1.25 | 12.5 | +0.02 (+1.63%) | 509,100 |
11 Jul 2023 | USD | 1.26 | 1.26 | 1.17 | 1.23 | 12.3 | +0.01 (+0.82%) | 586,900 |
10 Jul 2023 | USD | 1.2 | 1.25 | 1.13 | 1.22 | 12.2 | +0.02 (+1.67%) | 511,100 |
7 Jul 2023 | USD | 1.14 | 1.24 | 1.12 | 1.2 | 12 | +0.07 (+6.19%) | 538,300 |
6 Jul 2023 | USD | 1.16 | 1.16 | 1.09 | 1.13 | 11.3 | -0.06 (-5.04%) | 325,700 |
5 Jul 2023 | USD | 1.12 | 1.205 | 1.115 | 1.19 | 11.9 | +0.03 (+2.59%) | 349,500 |
3 Jul 2023 | USD | 1.25 | 1.25 | 1.12 | 1.16 | 11.6 | -0.05 (-4.13%) | 508,700 |
30 Jun 2023 | USD | 1.27 | 1.27 | 1.17 | 1.21 | 12.1 | -0.05 (-3.97%) | 675,400 |
29 Jun 2023 | USD | 1.27 | 1.3 | 1.23 | 1.26 | 12.6 | -0.01 (-0.79%) | 915,400 |
28 Jun 2023 | USD | 1.1 | 1.28 | 1.07 | 1.27 | 12.7 | +0.18 (+16.51%) | 1,523,500 |
27 Jun 2023 | USD | 1.05 | 1.16 | 1.05 | 1.09 | 10.9 | +0.03 (+2.83%) | 1,307,600 |
26 Jun 2023 | USD | 1.18 | 1.208 | 1.04 | 1.06 | 10.6 | -0.08 (-7.02%) | 1,390,100 |
23 Jun 2023 | USD | 1.06 | 1.17 | 1 | 1.14 | 11.4 | +0.11 (+10.68%) | 14,326,100 |
22 Jun 2023 | USD | 1.1 | 1.1 | 1 | 1.03 | 10.3 | -0.02 (-1.90%) | 833,300 |
21 Jun 2023 | USD | 1.08 | 1.09 | 1.025 | 1.05 | 10.5 | -0.05 (-4.55%) | 667,700 |
20 Jun 2023 | USD | 1.12 | 1.18 | 1.03 | 1.1 | 11 | 0.0 (0.0%) | 922,700 |
16 Jun 2023 | USD | 1.01 | 1.1 | 0.94 | 1.1 | 11 | +0.139 (+14.46%) | 2,842,100 |
15 Jun 2023 | USD | 1.02 | 1.02 | 0.925 | 0.961 | 9.61 | -0.019 (-1.94%) | 988,400 |
14 Jun 2023 | USD | 0.969 | 1.05 | 0.95 | 0.98 | 9.8 | +0.012 (+1.24%) | 1,221,000 |
13 Jun 2023 | USD | 0.95 | 0.995 | 0.92 | 0.968 | 9.68 | +0.058 (+6.37%) | 1,870,500 |
12 Jun 2023 | USD | 0.94 | 0.975 | 0.91 | 0.91 | 9.1 | -0.046 (-4.81%) | 962,900 |
9 Jun 2023 | USD | 0.998 | 1 | 0.943 | 0.956 | 9.56 | -0.033 (-3.34%) | 791,500 |
8 Jun 2023 | USD | 0.979 | 1.005 | 0.97 | 0.989 | 9.89 | +0.004 (+0.41%) | 608,700 |