Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2023 | USD | 1.06 | 1.07 | 1.04 | 1.04 | 15.6 | -0.04 (-3.70%) | 317,100 |
21 Jul 2023 | USD | 1.08 | 1.101 | 1.04 | 1.08 | 16.2 | -0.01 (-0.92%) | 533,100 |
20 Jul 2023 | USD | 1.15 | 1.15 | 1.08 | 1.09 | 16.35 | -0.06 (-5.22%) | 277,900 |
19 Jul 2023 | USD | 1.05 | 1.2 | 1.05 | 1.15 | 17.25 | +0.08 (+7.48%) | 693,500 |
18 Jul 2023 | USD | 1.16 | 1.17 | 1.05 | 1.07 | 16.05 | -0.08 (-6.96%) | 1,043,000 |
17 Jul 2023 | USD | 1.2 | 1.2 | 1.15 | 1.15 | 17.25 | 0.0 (0.0%) | 264,900 |
14 Jul 2023 | USD | 1.32 | 1.34 | 1.15 | 1.15 | 17.25 | -0.18 (-13.53%) | 447,400 |
13 Jul 2023 | USD | 1.31 | 1.37 | 1.25 | 1.33 | 19.95 | +0.03 (+2.31%) | 2,602,800 |
12 Jul 2023 | USD | 1.3 | 1.35 | 1.235 | 1.3 | 19.5 | 0.0 (0.0%) | 439,400 |
11 Jul 2023 | USD | 1.25 | 1.3 | 1.225 | 1.3 | 19.5 | +0.05 (+4%) | 515,100 |
10 Jul 2023 | USD | 1.21 | 1.27 | 1.2 | 1.25 | 18.75 | +0.05 (+4.17%) | 814,600 |
7 Jul 2023 | USD | 1.17 | 1.21 | 1.17 | 1.2 | 18 | 0.0 (0.0%) | 540,400 |
6 Jul 2023 | USD | 1.22 | 1.235 | 1.18 | 1.2 | 18 | -0.03 (-2.44%) | 662,500 |
5 Jul 2023 | USD | 1.15 | 1.27 | 1.15 | 1.23 | 18.45 | +0.08 (+6.96%) | 1,788,300 |
3 Jul 2023 | USD | 1.18 | 1.196 | 1.14 | 1.15 | 17.25 | 0.0 (0.0%) | 623,100 |
30 Jun 2023 | USD | 1.15 | 1.19 | 1.139 | 1.15 | 17.25 | +0.01 (+0.88%) | 977,600 |
29 Jun 2023 | USD | 1.16 | 1.21 | 1.12 | 1.14 | 17.1 | -0.04 (-3.39%) | 987,500 |
28 Jun 2023 | USD | 1.09 | 1.18 | 1.01 | 1.18 | 17.7 | +0.11 (+10.28%) | 1,172,300 |
27 Jun 2023 | USD | 1.06 | 1.1 | 1.03 | 1.07 | 16.05 | 0.0 (0.0%) | 568,100 |
26 Jun 2023 | USD | 1.17 | 1.17 | 0.966 | 1.07 | 16.05 | -0.07 (-6.14%) | 2,023,400 |
23 Jun 2023 | USD | 1.15 | 1.22 | 1.1 | 1.14 | 17.1 | -0.01 (-0.87%) | 7,650,800 |
22 Jun 2023 | USD | 1.08 | 1.18 | 1.05 | 1.15 | 17.25 | +0.05 (+4.55%) | 1,453,400 |
21 Jun 2023 | USD | 1.09 | 1.12 | 1 | 1.1 | 16.5 | 0.0 (0.0%) | 1,210,300 |
20 Jun 2023 | USD | 1.08 | 1.15 | 1 | 1.1 | 16.5 | +0.03 (+2.80%) | 2,369,100 |
16 Jun 2023 | USD | 0.92 | 1.15 | 0.91 | 1.07 | 16.05 | +0.165 (+18.23%) | 5,659,200 |
15 Jun 2023 | USD | 0.883 | 0.935 | 0.86 | 0.905 | 13.575 | +0.055 (+6.47%) | 1,163,800 |
14 Jun 2023 | USD | 0.96 | 0.96 | 0.84 | 0.85 | 12.75 | -0.083 (-8.90%) | 603,800 |
13 Jun 2023 | USD | 0.962 | 0.979 | 0.915 | 0.933 | 13.995 | -0.024 (-2.51%) | 642,600 |
12 Jun 2023 | USD | 0.995 | 1.01 | 0.94 | 0.957 | 14.355 | -0.031 (-3.14%) | 658,200 |
9 Jun 2023 | USD | 1.09 | 1.1 | 0.953 | 0.988 | 14.82 | -0.022 (-2.18%) | 2,890,300 |