Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2023 | USD | 1.28 | 1.29 | 1.225 | 1.235 | 1.235 | -0.035 (-2.76%) | 756,700 |
21 Jul 2023 | USD | 1.3 | 1.39 | 1.23 | 1.27 | 1.27 | -0.15 (-10.56%) | 2,792,900 |
20 Jul 2023 | USD | 1.49 | 1.51 | 1.405 | 1.42 | 1.42 | -0.07 (-4.70%) | 866,800 |
19 Jul 2023 | USD | 1.45 | 1.535 | 1.415 | 1.49 | 1.49 | +0.05 (+3.47%) | 1,136,700 |
18 Jul 2023 | USD | 1.41 | 1.455 | 1.38 | 1.44 | 1.44 | +0.04 (+2.86%) | 443,800 |
17 Jul 2023 | USD | 1.38 | 1.435 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 579,500 |
14 Jul 2023 | USD | 1.49 | 1.49 | 1.38 | 1.38 | 1.38 | -0.1 (-6.76%) | 540,300 |
13 Jul 2023 | USD | 1.4 | 1.529 | 1.38 | 1.48 | 1.48 | +0.07 (+4.96%) | 984,600 |
12 Jul 2023 | USD | 1.45 | 1.49 | 1.36 | 1.41 | 1.41 | -0.01 (-0.70%) | 649,800 |
11 Jul 2023 | USD | 1.45 | 1.499 | 1.4 | 1.42 | 1.42 | -0.02 (-1.39%) | 690,700 |
10 Jul 2023 | USD | 1.33 | 1.46 | 1.319 | 1.44 | 1.44 | +0.1 (+7.46%) | 828,600 |
7 Jul 2023 | USD | 1.27 | 1.359 | 1.27 | 1.34 | 1.34 | +0.06 (+4.69%) | 416,000 |
6 Jul 2023 | USD | 1.34 | 1.35 | 1.25 | 1.28 | 1.28 | -0.11 (-7.91%) | 866,800 |
5 Jul 2023 | USD | 1.45 | 1.47 | 1.315 | 1.39 | 1.39 | -0.06 (-4.14%) | 557,500 |
3 Jul 2023 | USD | 1.37 | 1.47 | 1.36 | 1.45 | 1.45 | +0.07 (+5.07%) | 405,000 |
30 Jun 2023 | USD | 1.37 | 1.43 | 1.36 | 1.38 | 1.38 | +0.02 (+1.47%) | 1,058,700 |
29 Jun 2023 | USD | 1.34 | 1.41 | 1.32 | 1.36 | 1.36 | +0.02 (+1.49%) | 511,100 |
28 Jun 2023 | USD | 1.22 | 1.34 | 1.21 | 1.34 | 1.34 | +0.12 (+9.84%) | 985,400 |
27 Jun 2023 | USD | 1.19 | 1.26 | 1.18 | 1.22 | 1.22 | +0.02 (+1.67%) | 852,200 |
26 Jun 2023 | USD | 1.22 | 1.29 | 1.2 | 1.2 | 1.2 | -0.02 (-1.64%) | 1,110,500 |
23 Jun 2023 | USD | 1.14 | 1.29 | 1.125 | 1.22 | 1.22 | +0.06 (+5.17%) | 12,115,600 |
22 Jun 2023 | USD | 1.15 | 1.2 | 1.1 | 1.16 | 1.16 | -0.01 (-0.85%) | 1,230,300 |
21 Jun 2023 | USD | 1.26 | 1.285 | 1.14 | 1.17 | 1.17 | -0.08 (-6.40%) | 1,154,200 |
20 Jun 2023 | USD | 1.42 | 1.44 | 1.16 | 1.25 | 1.25 | -0.17 (-11.97%) | 2,133,800 |
16 Jun 2023 | USD | 1.5 | 1.5 | 1.4 | 1.42 | 1.42 | -0.05 (-3.40%) | 904,700 |
15 Jun 2023 | USD | 1.44 | 1.515 | 1.4 | 1.47 | 1.47 | +0.03 (+2.08%) | 921,300 |
14 Jun 2023 | USD | 1.42 | 1.51 | 1.405 | 1.44 | 1.44 | +0.01 (+0.70%) | 672,800 |
13 Jun 2023 | USD | 1.28 | 1.46 | 1.28 | 1.43 | 1.43 | +0.15 (+11.72%) | 1,643,100 |
12 Jun 2023 | USD | 1.27 | 1.325 | 1.24 | 1.28 | 1.28 | +0.01 (+0.79%) | 813,900 |
9 Jun 2023 | USD | 1.36 | 1.36 | 1.22 | 1.27 | 1.27 | -0.06 (-4.51%) | 996,000 |