Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2023 | USD | 1.3 | 1.31 | 1.25 | 1.265 | 1.265 | -0.035 (-2.69%) | 35,200 |
27 Jul 2023 | USD | 1.35 | 1.35 | 1.287 | 1.3 | 1.3 | -0.015 (-1.14%) | 25,800 |
26 Jul 2023 | USD | 1.28 | 1.32 | 1.275 | 1.315 | 1.315 | +0.042 (+3.30%) | 43,200 |
25 Jul 2023 | USD | 1.22 | 1.29 | 1.22 | 1.273 | 1.273 | +0.043 (+3.50%) | 21,000 |
24 Jul 2023 | USD | 1.24 | 1.29 | 1.23 | 1.23 | 1.23 | +0.005 (+0.41%) | 42,200 |
21 Jul 2023 | USD | 1.29 | 1.29 | 1.225 | 1.225 | 1.225 | -0.065 (-5.04%) | 107,700 |
20 Jul 2023 | USD | 1.28 | 1.32 | 1.28 | 1.29 | 1.29 | +0.03 (+2.38%) | 16,000 |
19 Jul 2023 | USD | 1.3 | 1.315 | 1.26 | 1.26 | 1.26 | -0.022 (-1.72%) | 20,000 |
18 Jul 2023 | USD | 1.26 | 1.32 | 1.26 | 1.282 | 1.282 | +0.012 (+0.94%) | 20,600 |
17 Jul 2023 | USD | 1.3 | 1.36 | 1.265 | 1.27 | 1.27 | -0.02 (-1.55%) | 53,300 |
14 Jul 2023 | USD | 1.32 | 1.37 | 1.29 | 1.29 | 1.29 | -0.06 (-4.44%) | 78,200 |
13 Jul 2023 | USD | 1.36 | 1.37 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 87,000 |
12 Jul 2023 | USD | 1.3 | 1.36 | 1.3 | 1.34 | 1.34 | -0.01 (-0.74%) | 23,700 |
11 Jul 2023 | USD | 1.33 | 1.35 | 1.3 | 1.35 | 1.35 | +0.02 (+1.50%) | 24,400 |
10 Jul 2023 | USD | 1.29 | 1.34 | 1.28 | 1.33 | 1.33 | +0.05 (+3.91%) | 37,900 |
7 Jul 2023 | USD | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | -0.03 (-2.29%) | 53,600 |
6 Jul 2023 | USD | 1.32 | 1.34 | 1.31 | 1.31 | 1.31 | -0.01 (-0.76%) | 34,700 |
5 Jul 2023 | USD | 1.3 | 1.335 | 1.3 | 1.32 | 1.32 | +0.02 (+1.54%) | 43,200 |
3 Jul 2023 | USD | 1.31 | 1.31 | 1.27 | 1.3 | 1.3 | 0.0 (0.0%) | 7,500 |
30 Jun 2023 | USD | 1.3 | 1.3 | 1.244 | 1.3 | 1.3 | +0.02 (+1.56%) | 46,500 |
29 Jun 2023 | USD | 1.2 | 1.28 | 1.17 | 1.28 | 1.28 | +0.1 (+8.47%) | 141,400 |
28 Jun 2023 | USD | 1.15 | 1.2 | 1.15 | 1.18 | 1.18 | -0.01 (-0.84%) | 18,000 |
27 Jun 2023 | USD | 1.2 | 1.222 | 1.18 | 1.19 | 1.19 | -0.01 (-0.83%) | 45,300 |
26 Jun 2023 | USD | 1.197 | 1.21 | 1.195 | 1.2 | 1.2 | -0.01 (-0.83%) | 13,100 |
23 Jun 2023 | USD | 1.21 | 1.215 | 1.195 | 1.21 | 1.21 | 0.0 (0.0%) | 15,800 |
22 Jun 2023 | USD | 1.22 | 1.24 | 1.21 | 1.21 | 1.21 | -0.016 (-1.31%) | 47,700 |
21 Jun 2023 | USD | 1.22 | 1.24 | 1.22 | 1.226 | 1.226 | +0.034 (+2.85%) | 30,900 |
20 Jun 2023 | USD | 1.23 | 1.28 | 1.192 | 1.192 | 1.192 | -0.038 (-3.09%) | 58,800 |
16 Jun 2023 | USD | 1.23 | 1.289 | 1.23 | 1.23 | 1.23 | -0.02 (-1.60%) | 30,500 |
15 Jun 2023 | USD | 1.17 | 1.3 | 1.17 | 1.25 | 1.25 | +0.042 (+3.48%) | 49,200 |