Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 1.17 | 1.18 | 1.13 | 1.18 | 1.18 | +0.03 (+2.61%) | 880,800 |
26 Jul 2023 | USD | 1.16 | 1.219 | 1.13 | 1.15 | 1.15 | -0.01 (-0.86%) | 512,500 |
25 Jul 2023 | USD | 1.19 | 1.23 | 1.095 | 1.16 | 1.16 | -0.06 (-4.92%) | 1,685,000 |
24 Jul 2023 | USD | 1.3 | 1.3 | 1.18 | 1.22 | 1.22 | -0.07 (-5.43%) | 10,681,100 |
21 Jul 2023 | USD | 1.25 | 1.32 | 1.22 | 1.29 | 1.29 | +0.05 (+4.03%) | 540,600 |
20 Jul 2023 | USD | 1.25 | 1.265 | 1.22 | 1.24 | 1.24 | 0.0 (0.0%) | 784,800 |
19 Jul 2023 | USD | 1.25 | 1.298 | 1.237 | 1.24 | 1.24 | -0.02 (-1.59%) | 466,100 |
18 Jul 2023 | USD | 1.21 | 1.32 | 1.21 | 1.26 | 1.26 | +0.04 (+3.28%) | 1,027,500 |
17 Jul 2023 | USD | 1.24 | 1.275 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 712,700 |
14 Jul 2023 | USD | 1.31 | 1.325 | 1.24 | 1.25 | 1.25 | -0.06 (-4.58%) | 800,700 |
13 Jul 2023 | USD | 1.32 | 1.32 | 1.25 | 1.31 | 1.31 | +0.02 (+1.55%) | 584,900 |
12 Jul 2023 | USD | 1.3 | 1.31 | 1.26 | 1.29 | 1.29 | +0.01 (+0.78%) | 688,800 |
11 Jul 2023 | USD | 1.32 | 1.35 | 1.28 | 1.28 | 1.28 | -0.03 (-2.29%) | 762,400 |
10 Jul 2023 | USD | 1.31 | 1.36 | 1.29 | 1.31 | 1.31 | -0.01 (-0.76%) | 601,200 |
7 Jul 2023 | USD | 1.25 | 1.329 | 1.24 | 1.32 | 1.32 | +0.09 (+7.32%) | 1,046,500 |
6 Jul 2023 | USD | 1.25 | 1.275 | 1.23 | 1.23 | 1.23 | -0.05 (-3.91%) | 722,900 |
5 Jul 2023 | USD | 1.3 | 1.3 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 635,000 |
3 Jul 2023 | USD | 1.33 | 1.33 | 1.252 | 1.29 | 1.29 | -0.03 (-2.27%) | 797,300 |
30 Jun 2023 | USD | 1.27 | 1.35 | 1.24 | 1.32 | 1.32 | +0.05 (+3.94%) | 988,200 |
29 Jun 2023 | USD | 1.25 | 1.29 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 702,400 |
28 Jun 2023 | USD | 1.2 | 1.28 | 1.19 | 1.27 | 1.27 | +0.07 (+5.83%) | 1,188,000 |
27 Jun 2023 | USD | 1.24 | 1.25 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 1,264,500 |
26 Jun 2023 | USD | 1.3 | 1.3 | 1.22 | 1.23 | 1.23 | -0.07 (-5.38%) | 992,200 |
23 Jun 2023 | USD | 1.31 | 1.319 | 1.27 | 1.3 | 1.3 | -0.01 (-0.76%) | 1,046,600 |
22 Jun 2023 | USD | 1.34 | 1.34 | 1.291 | 1.31 | 1.31 | -0.03 (-2.24%) | 870,100 |
21 Jun 2023 | USD | 1.32 | 1.36 | 1.29 | 1.34 | 1.34 | -0.01 (-0.74%) | 830,600 |
20 Jun 2023 | USD | 1.38 | 1.38 | 1.31 | 1.35 | 1.35 | -0.05 (-3.57%) | 903,900 |
16 Jun 2023 | USD | 1.42 | 1.45 | 1.355 | 1.4 | 1.4 | -0.03 (-2.10%) | 1,758,800 |
15 Jun 2023 | USD | 1.38 | 1.52 | 1.37 | 1.43 | 1.43 | +0.05 (+3.62%) | 3,034,500 |
14 Jun 2023 | USD | 1.32 | 1.43 | 1.3 | 1.38 | 1.38 | +0.08 (+6.15%) | 2,979,000 |