Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 1.15 | 1.16 | 0.96 | 1 | 10 | -0.12 (-10.71%) | 489,700 |
26 Jul 2023 | USD | 1.1 | 1.15 | 1.08 | 1.12 | 11.2 | -0.01 (-0.88%) | 253,100 |
25 Jul 2023 | USD | 1.12 | 1.17 | 1.07 | 1.13 | 11.3 | +0.05 (+4.63%) | 316,200 |
24 Jul 2023 | USD | 1.12 | 1.17 | 1.06 | 1.08 | 10.8 | -0.1 (-8.47%) | 417,800 |
21 Jul 2023 | USD | 1.12 | 1.18 | 1.06 | 1.18 | 11.8 | +0.06 (+5.36%) | 589,800 |
20 Jul 2023 | USD | 1.24 | 1.3 | 1.1 | 1.12 | 11.2 | -0.04 (-3.45%) | 1,164,500 |
19 Jul 2023 | USD | 1.08 | 1.22 | 1.08 | 1.16 | 11.6 | +0.08 (+7.41%) | 968,100 |
18 Jul 2023 | USD | 1.14 | 1.2 | 1.03 | 1.08 | 10.8 | -0.09 (-7.69%) | 1,077,700 |
17 Jul 2023 | USD | 1.25 | 1.34 | 1.11 | 1.17 | 11.7 | -0.13 (-10.00%) | 1,187,800 |
14 Jul 2023 | USD | 1.32 | 1.47 | 1.25 | 1.3 | 13 | +0.03 (+2.36%) | 3,045,900 |
13 Jul 2023 | USD | 1.02 | 1.35 | 1.02 | 1.27 | 12.7 | +0.23 (+22.12%) | 2,285,400 |
12 Jul 2023 | USD | 1.16 | 1.16 | 0.92 | 1.04 | 10.4 | +0.02 (+1.96%) | 1,186,300 |
11 Jul 2023 | USD | 1.1 | 1.17 | 0.99 | 1.02 | 10.2 | +0.06 (+6.25%) | 2,081,000 |
10 Jul 2023 | USD | 0.77 | 0.98 | 0.77 | 0.96 | 9.6 | +0.2 (+26.32%) | 1,159,700 |
7 Jul 2023 | USD | 0.79 | 0.83 | 0.75 | 0.76 | 7.6 | 0.0 (0.0%) | 236,500 |
6 Jul 2023 | USD | 0.81 | 0.82 | 0.73 | 0.76 | 7.6 | -0.06 (-7.32%) | 271,100 |
5 Jul 2023 | USD | 0.79 | 0.85 | 0.77 | 0.82 | 8.2 | +0.01 (+1.23%) | 285,800 |
3 Jul 2023 | USD | 0.77 | 0.83 | 0.75 | 0.81 | 8.1 | +0.06 (+8%) | 372,300 |
30 Jun 2023 | USD | 0.76 | 0.79 | 0.73 | 0.75 | 7.5 | -0.03 (-3.85%) | 139,800 |
29 Jun 2023 | USD | 0.79 | 0.8 | 0.74 | 0.78 | 7.8 | +0.01 (+1.30%) | 56,300 |
28 Jun 2023 | USD | 0.74 | 0.79 | 0.73 | 0.77 | 7.7 | -0.02 (-2.53%) | 53,500 |
27 Jun 2023 | USD | 0.78 | 0.8 | 0.77 | 0.79 | 7.9 | -0.01 (-1.25%) | 132,000 |
26 Jun 2023 | USD | 0.77 | 0.81 | 0.77 | 0.8 | 8 | +0.02 (+2.56%) | 110,100 |
23 Jun 2023 | USD | 0.74 | 0.81 | 0.74 | 0.78 | 7.8 | +0.03 (+4%) | 140,900 |
22 Jun 2023 | USD | 0.8 | 0.85 | 0.73 | 0.75 | 7.5 | -0.03 (-3.85%) | 308,500 |
21 Jun 2023 | USD | 0.72 | 0.82 | 0.7 | 0.78 | 7.8 | +0.08 (+11.43%) | 599,300 |
20 Jun 2023 | USD | 0.69 | 0.71 | 0.67 | 0.7 | 7 | -0.01 (-1.41%) | 122,100 |
16 Jun 2023 | USD | 0.69 | 0.72 | 0.67 | 0.71 | 7.1 | +0.02 (+2.90%) | 148,200 |
15 Jun 2023 | USD | 0.69 | 0.7 | 0.66 | 0.69 | 6.9 | 0.0 (0.0%) | 127,000 |
14 Jun 2023 | USD | 0.73 | 0.73 | 0.68 | 0.69 | 6.9 | -0.02 (-2.82%) | 146,600 |