Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.01 | 1.03 | 1 | 1 | 1 | -0.01 (-0.99%) | 17,200 |
19 Jul 2023 | USD | 1.04 | 1.052 | 1 | 1.01 | 1.01 | -0.02 (-1.94%) | 100,200 |
18 Jul 2023 | USD | 1 | 1.03 | 1 | 1.03 | 1.03 | +0.025 (+2.49%) | 119,200 |
17 Jul 2023 | USD | 1.038 | 1.038 | 1 | 1.005 | 1.005 | -0.015 (-1.47%) | 49,600 |
14 Jul 2023 | USD | 1 | 1.04 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 82,600 |
13 Jul 2023 | USD | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -0.01 (-0.98%) | 58,300 |
12 Jul 2023 | USD | 1.04 | 1.068 | 1 | 1.02 | 1.02 | -0.03 (-2.86%) | 169,700 |
11 Jul 2023 | USD | 1 | 1.07 | 1 | 1.05 | 1.05 | +0.05 (+5%) | 150,500 |
10 Jul 2023 | USD | 1 | 1.02 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 154,100 |
7 Jul 2023 | USD | 1.01 | 1.029 | 0.97 | 1.01 | 1.01 | +0.02 (+2.02%) | 43,000 |
6 Jul 2023 | USD | 1.05 | 1.05 | 0.95 | 0.99 | 0.99 | -0.06 (-5.71%) | 213,900 |
5 Jul 2023 | USD | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -0.02 (-1.87%) | 121,500 |
3 Jul 2023 | USD | 1.18 | 1.18 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 102,600 |
30 Jun 2023 | USD | 1.07 | 1.135 | 1.04 | 1.12 | 1.12 | +0.04 (+3.70%) | 234,300 |
29 Jun 2023 | USD | 1.08 | 1.12 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 193,800 |
28 Jun 2023 | USD | 1.01 | 1.09 | 0.932 | 1.06 | 1.06 | +0.08 (+8.16%) | 276,100 |
27 Jun 2023 | USD | 1.03 | 1.04 | 0.95 | 0.98 | 0.98 | +0.01 (+1.03%) | 207,900 |
26 Jun 2023 | USD | 0.97 | 0.98 | 0.9 | 0.97 | 0.97 | +0.004 (+0.41%) | 45,200 |
23 Jun 2023 | USD | 0.941 | 0.982 | 0.875 | 0.966 | 0.966 | +0.006 (+0.63%) | 335,100 |
22 Jun 2023 | USD | 0.92 | 1.01 | 0.9 | 0.96 | 0.96 | +0.011 (+1.16%) | 259,200 |
21 Jun 2023 | USD | 0.946 | 1.03 | 0.89 | 0.949 | 0.949 | -0.003 (-0.32%) | 309,400 |
20 Jun 2023 | USD | 0.93 | 0.988 | 0.89 | 0.952 | 0.952 | +0.022 (+2.37%) | 150,200 |
16 Jun 2023 | USD | 1.04 | 1.04 | 0.87 | 0.93 | 0.93 | -0.06 (-6.06%) | 699,500 |
15 Jun 2023 | USD | 1.04 | 1.06 | 0.951 | 0.99 | 0.99 | -0.05 (-4.81%) | 412,000 |
14 Jun 2023 | USD | 1.09 | 1.09 | 1.01 | 1.04 | 1.04 | -0.03 (-2.80%) | 163,700 |
13 Jun 2023 | USD | 1.01 | 1.09 | 1 | 1.07 | 1.07 | +0.09 (+9.18%) | 288,500 |
12 Jun 2023 | USD | 1.03 | 1.064 | 0.902 | 0.98 | 0.98 | -0.06 (-5.77%) | 459,300 |
9 Jun 2023 | USD | 1.07 | 1.07 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 81,400 |
8 Jun 2023 | USD | 1.04 | 1.07 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 115,500 |
7 Jun 2023 | USD | 1.03 | 1.1 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 136,000 |