Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.32 | 1.36 | 1.29 | 1.3 | 13 | -0.03 (-2.26%) | 1,076,800 |
19 Jul 2023 | USD | 1.32 | 1.38 | 1.31 | 1.33 | 13.3 | +0.02 (+1.53%) | 1,168,300 |
18 Jul 2023 | USD | 1.34 | 1.37 | 1.29 | 1.31 | 13.1 | -0.02 (-1.50%) | 1,236,400 |
17 Jul 2023 | USD | 1.27 | 1.37 | 1.26 | 1.33 | 13.3 | +0.07 (+5.56%) | 1,740,700 |
14 Jul 2023 | USD | 1.3 | 1.32 | 1.26 | 1.26 | 12.6 | -0.05 (-3.82%) | 1,108,300 |
13 Jul 2023 | USD | 1.31 | 1.35 | 1.3 | 1.31 | 13.1 | +0.01 (+0.77%) | 986,900 |
12 Jul 2023 | USD | 1.33 | 1.33 | 1.29 | 1.3 | 13 | -0.01 (-0.76%) | 950,400 |
11 Jul 2023 | USD | 1.32 | 1.34 | 1.28 | 1.31 | 13.1 | -0.01 (-0.76%) | 860,900 |
10 Jul 2023 | USD | 1.31 | 1.37 | 1.29 | 1.32 | 13.2 | 0.0 (0.0%) | 1,015,000 |
7 Jul 2023 | USD | 1.39 | 1.43 | 1.3 | 1.32 | 13.2 | -0.07 (-5.04%) | 1,953,100 |
6 Jul 2023 | USD | 1.39 | 1.4 | 1.32 | 1.39 | 13.9 | +0.01 (+0.72%) | 1,680,900 |
5 Jul 2023 | USD | 1.32 | 1.4 | 1.29 | 1.38 | 13.8 | +0.07 (+5.34%) | 1,689,400 |
3 Jul 2023 | USD | 1.32 | 1.32 | 1.26 | 1.31 | 13.1 | +0.02 (+1.55%) | 728,000 |
30 Jun 2023 | USD | 1.34 | 1.35 | 1.26 | 1.29 | 12.9 | -0.05 (-3.73%) | 2,001,900 |
29 Jun 2023 | USD | 1.37 | 1.4 | 1.32 | 1.34 | 13.4 | -0.04 (-2.90%) | 1,367,000 |
28 Jun 2023 | USD | 1.4 | 1.41 | 1.34 | 1.38 | 13.8 | -0.01 (-0.72%) | 1,698,500 |
27 Jun 2023 | USD | 1.54 | 1.54 | 1.37 | 1.39 | 13.9 | -0.15 (-9.74%) | 2,104,400 |
26 Jun 2023 | USD | 1.67 | 1.67 | 1.54 | 1.54 | 15.4 | -0.14 (-8.33%) | 2,746,800 |
23 Jun 2023 | USD | 1.7 | 1.77 | 1.66 | 1.68 | 16.8 | -0.03 (-1.75%) | 2,583,900 |
22 Jun 2023 | USD | 1.66 | 1.74 | 1.63 | 1.71 | 17.1 | +0.04 (+2.40%) | 1,792,400 |
21 Jun 2023 | USD | 1.55 | 1.7 | 1.55 | 1.67 | 16.7 | +0.11 (+7.05%) | 2,381,900 |
20 Jun 2023 | USD | 1.6 | 1.65 | 1.53 | 1.56 | 15.6 | -0.04 (-2.50%) | 1,215,800 |
16 Jun 2023 | USD | 1.68 | 1.68 | 1.58 | 1.6 | 16 | -0.05 (-3.03%) | 1,869,500 |
15 Jun 2023 | USD | 1.53 | 1.68 | 1.51 | 1.65 | 16.5 | +0.11 (+7.14%) | 2,103,500 |
14 Jun 2023 | USD | 1.61 | 1.62 | 1.52 | 1.54 | 15.4 | -0.06 (-3.75%) | 1,247,300 |
13 Jun 2023 | USD | 1.66 | 1.7 | 1.57 | 1.6 | 16 | -0.05 (-3.03%) | 1,799,000 |
12 Jun 2023 | USD | 1.62 | 1.69 | 1.6 | 1.65 | 16.5 | +0.04 (+2.48%) | 1,374,500 |
9 Jun 2023 | USD | 1.62 | 1.67 | 1.58 | 1.61 | 16.1 | -0.01 (-0.62%) | 1,341,500 |
8 Jun 2023 | USD | 1.58 | 1.63 | 1.54 | 1.62 | 16.2 | +0.06 (+3.85%) | 1,294,300 |
7 Jun 2023 | USD | 1.52 | 1.6 | 1.47 | 1.56 | 15.6 | +0.05 (+3.31%) | 2,720,500 |