Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.6 | 1.62 | 1.43 | 1.47 | 352.8 | -0.17 (-10.37%) | 1,453,600 |
19 Jul 2023 | USD | 1.48 | 1.65 | 1.43 | 1.64 | 393.6 | +0.16 (+10.81%) | 2,134,700 |
18 Jul 2023 | USD | 1.48 | 1.56 | 1.41 | 1.48 | 355.2 | 0.0 (0.0%) | 1,068,500 |
17 Jul 2023 | USD | 1.34 | 1.5 | 1.3 | 1.48 | 355.2 | +0.16 (+12.12%) | 1,326,700 |
14 Jul 2023 | USD | 1.33 | 1.36 | 1.27 | 1.32 | 316.8 | -0.01 (-0.75%) | 491,500 |
13 Jul 2023 | USD | 1.36 | 1.38 | 1.23 | 1.33 | 319.2 | -0.03 (-2.21%) | 1,114,300 |
12 Jul 2023 | USD | 1.27 | 1.41 | 1.25 | 1.36 | 326.4 | +0.09 (+7.09%) | 1,389,700 |
11 Jul 2023 | USD | 1.21 | 1.3 | 1.21 | 1.27 | 304.8 | +0.04 (+3.25%) | 694,400 |
10 Jul 2023 | USD | 1.23 | 1.25 | 1.22 | 1.23 | 295.2 | +0.02 (+1.65%) | 370,400 |
7 Jul 2023 | USD | 1.2 | 1.25 | 1.18 | 1.21 | 290.4 | -0.04 (-3.20%) | 385,800 |
6 Jul 2023 | USD | 1.18 | 1.25 | 1.12 | 1.25 | 300 | +0.04 (+3.31%) | 877,500 |
5 Jul 2023 | USD | 1.17 | 1.24 | 1.17 | 1.21 | 290.4 | +0.01 (+0.83%) | 314,000 |
3 Jul 2023 | USD | 1.19 | 1.22 | 1.18 | 1.2 | 288 | 0.0 (0.0%) | 264,800 |
30 Jun 2023 | USD | 1.23 | 1.23 | 1.14 | 1.2 | 288 | -0.01 (-0.83%) | 616,200 |
29 Jun 2023 | USD | 1.23 | 1.25 | 1.17 | 1.21 | 290.4 | -0.01 (-0.82%) | 457,900 |
28 Jun 2023 | USD | 1.15 | 1.25 | 1.12 | 1.22 | 292.8 | +0.07 (+6.09%) | 956,100 |
27 Jun 2023 | USD | 1.12 | 1.2 | 1.09 | 1.15 | 276 | +0.04 (+3.60%) | 610,800 |
26 Jun 2023 | USD | 1.19 | 1.2 | 1.08 | 1.11 | 266.4 | -0.05 (-4.31%) | 517,100 |
23 Jun 2023 | USD | 1.1 | 1.23 | 1.1 | 1.16 | 278.4 | +0.03 (+2.65%) | 1,167,000 |
22 Jun 2023 | USD | 1.1 | 1.22 | 1.03 | 1.13 | 271.2 | +0.07 (+6.60%) | 1,614,000 |
21 Jun 2023 | USD | 1.16 | 1.16 | 1.03 | 1.06 | 254.4 | -0.07 (-6.19%) | 874,600 |
20 Jun 2023 | USD | 0.98 | 1.17 | 0.97 | 1.13 | 271.2 | +0.14 (+14.14%) | 1,238,800 |
16 Jun 2023 | USD | 1.09 | 1.12 | 0.99 | 0.99 | 237.6 | -0.06 (-5.71%) | 1,078,400 |
15 Jun 2023 | USD | 1.12 | 1.17 | 1.05 | 1.05 | 252 | -0.05 (-4.55%) | 532,900 |
14 Jun 2023 | USD | 1.08 | 1.18 | 1.04 | 1.1 | 264 | 0.0 (0.0%) | 1,009,400 |
13 Jun 2023 | USD | 0.97 | 1.11 | 0.96 | 1.1 | 264 | +0.13 (+13.40%) | 1,767,000 |
12 Jun 2023 | USD | 0.93 | 0.97 | 0.91 | 0.97 | 232.8 | +0.05 (+5.43%) | 441,200 |
9 Jun 2023 | USD | 0.88 | 0.94 | 0.87 | 0.92 | 220.8 | 0.0 (0.0%) | 512,900 |
8 Jun 2023 | USD | 0.9 | 0.97 | 0.87 | 0.92 | 220.8 | +0.02 (+2.22%) | 688,900 |
7 Jun 2023 | USD | 0.98 | 0.99 | 0.89 | 0.9 | 216 | -0.08 (-8.16%) | 587,700 |