Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 1.63 | 1.64 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 191,600 |
25 Jul 2023 | USD | 1.72 | 1.761 | 1.63 | 1.63 | 1.63 | -0.12 (-6.86%) | 390,600 |
24 Jul 2023 | USD | 1.79 | 1.805 | 1.73 | 1.75 | 1.75 | -0.02 (-1.13%) | 105,500 |
21 Jul 2023 | USD | 1.67 | 1.79 | 1.65 | 1.77 | 1.77 | +0.1 (+5.99%) | 235,400 |
20 Jul 2023 | USD | 1.72 | 1.735 | 1.67 | 1.67 | 1.67 | -0.06 (-3.47%) | 414,700 |
19 Jul 2023 | USD | 1.75 | 1.79 | 1.71 | 1.73 | 1.73 | -0.01 (-0.57%) | 286,200 |
18 Jul 2023 | USD | 1.76 | 1.825 | 1.71 | 1.74 | 1.74 | +0.04 (+2.35%) | 221,800 |
17 Jul 2023 | USD | 1.67 | 1.725 | 1.65 | 1.7 | 1.7 | -0.05 (-2.86%) | 222,700 |
14 Jul 2023 | USD | 1.68 | 1.785 | 1.66 | 1.75 | 1.75 | +0.07 (+4.17%) | 316,600 |
13 Jul 2023 | USD | 1.72 | 1.733 | 1.67 | 1.68 | 1.68 | -0.03 (-1.75%) | 365,300 |
12 Jul 2023 | USD | 1.67 | 1.71 | 1.64 | 1.71 | 1.71 | +0.04 (+2.40%) | 220,800 |
11 Jul 2023 | USD | 1.68 | 1.69 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 100,900 |
10 Jul 2023 | USD | 1.72 | 1.72 | 1.68 | 1.7 | 1.7 | 0.0 (0.0%) | 123,200 |
7 Jul 2023 | USD | 1.7 | 1.745 | 1.69 | 1.7 | 1.7 | -0.02 (-1.16%) | 198,300 |
6 Jul 2023 | USD | 1.74 | 1.74 | 1.65 | 1.72 | 1.72 | +0.03 (+1.78%) | 402,500 |
5 Jul 2023 | USD | 1.63 | 1.71 | 1.62 | 1.69 | 1.69 | +0.06 (+3.68%) | 178,900 |
3 Jul 2023 | USD | 1.62 | 1.65 | 1.6 | 1.63 | 1.63 | +0.01 (+0.62%) | 133,200 |
30 Jun 2023 | USD | 1.63 | 1.66 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 144,600 |
29 Jun 2023 | USD | 1.67 | 1.69 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 137,100 |
28 Jun 2023 | USD | 1.65 | 1.67 | 1.615 | 1.65 | 1.65 | -0.01 (-0.60%) | 181,900 |
27 Jun 2023 | USD | 1.61 | 1.68 | 1.6 | 1.66 | 1.66 | +0.03 (+1.84%) | 216,600 |
26 Jun 2023 | USD | 1.65 | 1.67 | 1.58 | 1.63 | 1.63 | -0.025 (-1.51%) | 440,200 |
23 Jun 2023 | USD | 1.7 | 1.715 | 1.64 | 1.655 | 1.655 | -0.055 (-3.22%) | 230,100 |
22 Jun 2023 | USD | 1.76 | 1.77 | 1.71 | 1.71 | 1.71 | -0.04 (-2.29%) | 180,300 |
21 Jun 2023 | USD | 1.746 | 1.78 | 1.735 | 1.75 | 1.75 | +0.01 (+0.57%) | 184,200 |
20 Jun 2023 | USD | 1.77 | 1.77 | 1.7 | 1.74 | 1.74 | -0.02 (-1.14%) | 307,800 |
16 Jun 2023 | USD | 1.7 | 1.76 | 1.664 | 1.76 | 1.76 | +0.06 (+3.53%) | 430,500 |
15 Jun 2023 | USD | 1.73 | 1.76 | 1.685 | 1.7 | 1.7 | -0.05 (-2.86%) | 272,300 |
14 Jun 2023 | USD | 1.68 | 1.77 | 1.646 | 1.75 | 1.75 | +0.06 (+3.55%) | 495,300 |
13 Jun 2023 | USD | 1.64 | 1.69 | 1.62 | 1.69 | 1.69 | +0.04 (+2.42%) | 711,500 |