Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2023 | USD | 1.04 | 1.04 | 1 | 1.02 | 1.02 | -0.028 (-2.67%) | 67,100 |
24 Jul 2023 | USD | 1.06 | 1.09 | 1.03 | 1.048 | 1.048 | -0.017 (-1.60%) | 111,800 |
21 Jul 2023 | USD | 1.1 | 1.1 | 1.06 | 1.065 | 1.065 | -0.025 (-2.29%) | 51,700 |
20 Jul 2023 | USD | 1.129 | 1.129 | 1.05 | 1.09 | 1.09 | -0.04 (-3.54%) | 96,200 |
19 Jul 2023 | USD | 1.16 | 1.16 | 1.115 | 1.13 | 1.13 | -0.005 (-0.44%) | 31,500 |
18 Jul 2023 | USD | 1.161 | 1.17 | 1.13 | 1.135 | 1.135 | -0.025 (-2.16%) | 37,200 |
17 Jul 2023 | USD | 1.23 | 1.23 | 1.14 | 1.16 | 1.16 | -0.05 (-4.13%) | 39,400 |
14 Jul 2023 | USD | 1.22 | 1.22 | 1.19 | 1.21 | 1.21 | -0.03 (-2.42%) | 71,800 |
13 Jul 2023 | USD | 1.21 | 1.28 | 1.19 | 1.24 | 1.24 | +0.02 (+1.64%) | 20,100 |
12 Jul 2023 | USD | 1.281 | 1.29 | 1.2 | 1.22 | 1.22 | -0.06 (-4.69%) | 34,700 |
11 Jul 2023 | USD | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.02 (-1.54%) | 44,600 |
10 Jul 2023 | USD | 1.33 | 1.34 | 1.28 | 1.3 | 1.3 | +0.024 (+1.88%) | 49,900 |
7 Jul 2023 | USD | 1.18 | 1.29 | 1.18 | 1.276 | 1.276 | +0.081 (+6.78%) | 34,300 |
6 Jul 2023 | USD | 1.185 | 1.22 | 1.176 | 1.195 | 1.195 | -0.01 (-0.83%) | 18,800 |
5 Jul 2023 | USD | 1.19 | 1.22 | 1.175 | 1.205 | 1.205 | -0.007 (-0.58%) | 25,100 |
3 Jul 2023 | USD | 1.13 | 1.229 | 1.13 | 1.212 | 1.212 | +0.082 (+7.26%) | 15,900 |
30 Jun 2023 | USD | 1.125 | 1.14 | 1.116 | 1.13 | 1.13 | +0.015 (+1.35%) | 14,100 |
29 Jun 2023 | USD | 1.101 | 1.13 | 1.101 | 1.115 | 1.115 | +0.01 (+0.90%) | 3,900 |
28 Jun 2023 | USD | 1.13 | 1.13 | 1.1 | 1.105 | 1.105 | -0.024 (-2.13%) | 10,000 |
27 Jun 2023 | USD | 1.13 | 1.14 | 1.12 | 1.129 | 1.129 | +0.013 (+1.16%) | 33,900 |
26 Jun 2023 | USD | 1.14 | 1.14 | 1.09 | 1.116 | 1.116 | -0.004 (-0.36%) | 72,300 |
23 Jun 2023 | USD | 1.15 | 1.16 | 1.1 | 1.12 | 1.12 | -0.038 (-3.28%) | 83,100 |
22 Jun 2023 | USD | 1.16 | 1.17 | 1.13 | 1.158 | 1.158 | -0.002 (-0.17%) | 42,400 |
21 Jun 2023 | USD | 1.13 | 1.22 | 1.12 | 1.16 | 1.16 | +0.025 (+2.20%) | 105,800 |
20 Jun 2023 | USD | 1.14 | 1.14 | 1.111 | 1.135 | 1.135 | +0.005 (+0.44%) | 19,200 |
16 Jun 2023 | USD | 1.14 | 1.2 | 1.13 | 1.13 | 1.13 | -0.01 (-0.88%) | 145,400 |
15 Jun 2023 | USD | 1.16 | 1.16 | 1.11 | 1.14 | 1.14 | +0.013 (+1.15%) | 29,700 |
14 Jun 2023 | USD | 1.12 | 1.14 | 1.12 | 1.127 | 1.127 | +0.007 (+0.63%) | 73,200 |
13 Jun 2023 | USD | 1.15 | 1.15 | 1.12 | 1.12 | 1.12 | -0.01 (-0.88%) | 21,700 |
12 Jun 2023 | USD | 1.155 | 1.155 | 1.13 | 1.13 | 1.13 | -0.009 (-0.79%) | 18,400 |