Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2023 | USD | 1.42 | 1.5 | 1.38 | 1.5 | 1.5 | +0.05 (+3.45%) | 305,000 |
17 Jul 2023 | USD | 1.38 | 1.479 | 1.362 | 1.45 | 1.45 | +0.03 (+2.11%) | 47,600 |
14 Jul 2023 | USD | 1.44 | 1.5 | 1.42 | 1.42 | 1.42 | -0.08 (-5.33%) | 96,600 |
13 Jul 2023 | USD | 1.41 | 1.5 | 1.39 | 1.5 | 1.5 | +0.07 (+4.90%) | 146,500 |
12 Jul 2023 | USD | 1.41 | 1.43 | 1.273 | 1.43 | 1.43 | +0.07 (+5.15%) | 114,900 |
11 Jul 2023 | USD | 1.25 | 1.45 | 1.21 | 1.36 | 1.36 | +0.09 (+7.09%) | 239,000 |
10 Jul 2023 | USD | 1.23 | 1.33 | 1.2 | 1.27 | 1.27 | +0.06 (+4.96%) | 169,500 |
7 Jul 2023 | USD | 1.2 | 1.21 | 1.16 | 1.21 | 1.21 | +0.04 (+3.42%) | 46,600 |
6 Jul 2023 | USD | 1.18 | 1.21 | 1.13 | 1.17 | 1.17 | +0.02 (+1.74%) | 30,300 |
5 Jul 2023 | USD | 1.18 | 1.24 | 1.05 | 1.15 | 1.15 | 0.0 (0.0%) | 210,900 |
3 Jul 2023 | USD | 1.18 | 1.18 | 1.11 | 1.15 | 1.15 | +0.06 (+5.50%) | 34,800 |
30 Jun 2023 | USD | 1.06 | 1.09 | 1.03 | 1.09 | 1.09 | +0.04 (+3.81%) | 42,200 |
29 Jun 2023 | USD | 1.03 | 1.07 | 1 | 1.05 | 1.05 | +0.04 (+3.96%) | 22,600 |
28 Jun 2023 | USD | 1.014 | 1.03 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 21,900 |
27 Jun 2023 | USD | 1.029 | 1.06 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 45,700 |
26 Jun 2023 | USD | 1.09 | 1.09 | 1.004 | 1.05 | 1.05 | -0.03 (-2.78%) | 44,100 |
23 Jun 2023 | USD | 1.01 | 1.08 | 0.989 | 1.08 | 1.08 | +0.04 (+3.85%) | 46,100 |
22 Jun 2023 | USD | 0.94 | 1.05 | 0.94 | 1.04 | 1.04 | +0.12 (+13.04%) | 165,100 |
21 Jun 2023 | USD | 1.04 | 1.06 | 0.92 | 0.92 | 0.92 | -0.12 (-11.54%) | 254,200 |
20 Jun 2023 | USD | 1.05 | 1.07 | 1.02 | 1.04 | 1.04 | +0.06 (+6.12%) | 197,700 |
16 Jun 2023 | USD | 1.07 | 1.09 | 0.98 | 0.98 | 0.98 | -0.05 (-4.85%) | 341,100 |
15 Jun 2023 | USD | 1 | 1.03 | 0.992 | 1.03 | 1.03 | +0.03 (+3%) | 89,900 |
14 Jun 2023 | USD | 1 | 1.02 | 0.99 | 1 | 1 | 0.0 (0.0%) | 171,400 |
13 Jun 2023 | USD | 0.985 | 1.15 | 0.98 | 1 | 1 | -0.15 (-13.04%) | 481,800 |
12 Jun 2023 | USD | 1.18 | 1.18 | 1.1 | 1.15 | 1.15 | +0.03 (+2.68%) | 55,900 |
9 Jun 2023 | USD | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.03 (-2.61%) | 23,200 |
8 Jun 2023 | USD | 1.2 | 1.22 | 1.11 | 1.15 | 1.15 | +0.02 (+1.77%) | 39,400 |
7 Jun 2023 | USD | 1.06 | 1.16 | 1.035 | 1.13 | 1.13 | +0.075 (+7.11%) | 27,800 |
6 Jun 2023 | USD | 1.01 | 1.06 | 1.01 | 1.055 | 1.055 | +0.025 (+2.43%) | 9,600 |
5 Jun 2023 | USD | 1.05 | 1.06 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 17,700 |