Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 1.21 | 1.22 | 1.19 | 1.19 | 1.19 | -0.03 (-2.46%) | 20,800 |
26 Jul 2023 | USD | 1.2 | 1.24 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 52,700 |
25 Jul 2023 | USD | 1.26 | 1.26 | 1.19 | 1.22 | 1.22 | -0.03 (-2.40%) | 24,300 |
24 Jul 2023 | USD | 1.2 | 1.27 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 26,700 |
21 Jul 2023 | USD | 1.23 | 1.23 | 1.2 | 1.2 | 1.2 | -0.04 (-3.23%) | 15,900 |
20 Jul 2023 | USD | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | 0.0 (0.0%) | 11,100 |
19 Jul 2023 | USD | 1.29 | 1.32 | 1.22 | 1.24 | 1.24 | -0.05 (-3.88%) | 29,500 |
18 Jul 2023 | USD | 1.25 | 1.31 | 1.25 | 1.29 | 1.29 | +0.04 (+3.20%) | 24,500 |
17 Jul 2023 | USD | 1.24 | 1.29 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 11,400 |
14 Jul 2023 | USD | 1.24 | 1.33 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 63,500 |
13 Jul 2023 | USD | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | +0.01 (+0.81%) | 18,400 |
12 Jul 2023 | USD | 1.27 | 1.27 | 1.23 | 1.23 | 1.23 | -0.01 (-0.81%) | 9,700 |
11 Jul 2023 | USD | 1.27 | 1.28 | 1.23 | 1.24 | 1.24 | -0.02 (-1.59%) | 10,700 |
10 Jul 2023 | USD | 1.29 | 1.29 | 1.25 | 1.26 | 1.26 | -0.03 (-2.33%) | 21,200 |
7 Jul 2023 | USD | 1.3 | 1.33 | 1.25 | 1.29 | 1.29 | +0.01 (+0.78%) | 36,300 |
6 Jul 2023 | USD | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | 0.0 (0.0%) | 12,600 |
5 Jul 2023 | USD | 1.28 | 1.3 | 1.28 | 1.28 | 1.28 | +0.08 (+6.67%) | 27,000 |
3 Jul 2023 | USD | 1.2 | 1.24 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 30,900 |
30 Jun 2023 | USD | 1.22 | 1.25 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 14,600 |
29 Jun 2023 | USD | 1.2 | 1.28 | 1.2 | 1.22 | 1.22 | +0.02 (+1.67%) | 4,700 |
28 Jun 2023 | USD | 1.22 | 1.3 | 1.2 | 1.2 | 1.2 | 0.0 (0.0%) | 18,700 |
27 Jun 2023 | USD | 1.07 | 1.23 | 1.05 | 1.2 | 1.2 | +0.12 (+11.11%) | 143,100 |
26 Jun 2023 | USD | 1.1 | 1.1 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 5,100 |
23 Jun 2023 | USD | 1.05 | 1.12 | 1.05 | 1.12 | 1.12 | -0.02 (-1.75%) | 37,500 |
22 Jun 2023 | USD | 1.14 | 1.14 | 1.09 | 1.14 | 1.14 | 0.0 (0.0%) | 3,000 |
21 Jun 2023 | USD | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | +0.05 (+4.59%) | 5,500 |
20 Jun 2023 | USD | 1.07 | 1.13 | 1.07 | 1.09 | 1.09 | -0.01 (-0.91%) | 15,300 |
16 Jun 2023 | USD | 1.1 | 1.12 | 1.09 | 1.1 | 1.1 | +0.01 (+0.92%) | 18,200 |
15 Jun 2023 | USD | 1.2 | 1.21 | 1.08 | 1.09 | 1.09 | -0.02 (-1.80%) | 26,300 |
14 Jun 2023 | USD | 1.08 | 1.14 | 1.07 | 1.11 | 1.11 | +0.09 (+8.82%) | 41,100 |