Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 646,700 |
19 Jul 2023 | USD | 1.09 | 1.11 | 1.07 | 1.07 | 1.07 | -0.04 (-3.60%) | 292,900 |
18 Jul 2023 | USD | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | +0.02 (+1.83%) | 382,100 |
17 Jul 2023 | USD | 1.04 | 1.12 | 1.02 | 1.09 | 1.09 | +0.04 (+3.81%) | 387,400 |
14 Jul 2023 | USD | 1.1 | 1.13 | 1.02 | 1.05 | 1.05 | -0.06 (-5.41%) | 613,300 |
13 Jul 2023 | USD | 1.08 | 1.12 | 1.07 | 1.11 | 1.11 | -0.01 (-0.89%) | 447,700 |
12 Jul 2023 | USD | 1.12 | 1.12 | 1.07 | 1.12 | 1.12 | +0.05 (+4.67%) | 146,200 |
11 Jul 2023 | USD | 1.08 | 1.13 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 175,300 |
10 Jul 2023 | USD | 1.05 | 1.09 | 1.03 | 1.07 | 1.07 | -0.02 (-1.83%) | 457,900 |
7 Jul 2023 | USD | 1.06 | 1.12 | 1.05 | 1.09 | 1.09 | +0.02 (+1.87%) | 158,600 |
6 Jul 2023 | USD | 1.12 | 1.15 | 1.05 | 1.07 | 1.07 | -0.09 (-7.76%) | 295,000 |
5 Jul 2023 | USD | 1.12 | 1.21 | 1.09 | 1.16 | 1.16 | +0.06 (+5.45%) | 459,500 |
3 Jul 2023 | USD | 1.1 | 1.13 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 61,200 |
30 Jun 2023 | USD | 1.14 | 1.15 | 1.06 | 1.08 | 1.08 | -0.04 (-3.57%) | 119,300 |
29 Jun 2023 | USD | 1.15 | 1.15 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 179,400 |
28 Jun 2023 | USD | 1.05 | 1.13 | 1.05 | 1.11 | 1.11 | +0.07 (+6.73%) | 642,000 |
27 Jun 2023 | USD | 1.04 | 1.08 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 96,700 |
26 Jun 2023 | USD | 1.09 | 1.12 | 0.97 | 1.03 | 1.03 | -0.05 (-4.63%) | 564,300 |
23 Jun 2023 | USD | 1.08 | 1.1 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 152,100 |
22 Jun 2023 | USD | 1.15 | 1.15 | 1.06 | 1.07 | 1.07 | -0.08 (-6.96%) | 217,800 |
21 Jun 2023 | USD | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 140,900 |
20 Jun 2023 | USD | 1.14 | 1.19 | 1.09 | 1.16 | 1.16 | +0.03 (+2.65%) | 338,700 |
16 Jun 2023 | USD | 1.07 | 1.13 | 1.06 | 1.13 | 1.13 | +0.06 (+5.61%) | 419,900 |
15 Jun 2023 | USD | 1.04 | 1.09 | 1.01 | 1.07 | 1.07 | +0.03 (+2.88%) | 333,400 |
14 Jun 2023 | USD | 1.05 | 1.09 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 479,800 |
13 Jun 2023 | USD | 1.12 | 1.14 | 1.04 | 1.04 | 1.04 | -0.05 (-4.59%) | 340,000 |
12 Jun 2023 | USD | 1.04 | 1.09 | 1.01 | 1.09 | 1.09 | +0.08 (+7.92%) | 297,200 |
9 Jun 2023 | USD | 1.01 | 1.04 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 228,800 |
8 Jun 2023 | USD | 1.03 | 1.05 | 0.96 | 1.02 | 1.02 | -0.01 (-0.97%) | 540,600 |
7 Jun 2023 | USD | 1.05 | 1.11 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 655,200 |