Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2023 | USD | 1.219 | 1.27 | 1.219 | 1.22 | 1.22 | -0.01 (-0.81%) | 15,500 |
24 Jul 2023 | USD | 1.28 | 1.3 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 24,100 |
21 Jul 2023 | USD | 1.28 | 1.3 | 1.22 | 1.23 | 1.23 | -0.07 (-5.38%) | 14,800 |
20 Jul 2023 | USD | 1.25 | 1.31 | 1.23 | 1.3 | 1.3 | +0.08 (+6.56%) | 2,500 |
19 Jul 2023 | USD | 1.24 | 1.255 | 1.21 | 1.22 | 1.22 | -0.05 (-3.94%) | 11,200 |
18 Jul 2023 | USD | 1.3 | 1.34 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 12,900 |
17 Jul 2023 | USD | 1.28 | 1.295 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 9,300 |
14 Jul 2023 | USD | 1.29 | 1.33 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 8,000 |
13 Jul 2023 | USD | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | +0.06 (+4.76%) | 3,500 |
12 Jul 2023 | USD | 1.3 | 1.34 | 1.252 | 1.26 | 1.26 | -0.04 (-3.08%) | 8,900 |
11 Jul 2023 | USD | 1.24 | 1.338 | 1.23 | 1.3 | 1.3 | +0.08 (+6.56%) | 11,700 |
10 Jul 2023 | USD | 1.21 | 1.25 | 1.19 | 1.22 | 1.22 | -0.02 (-1.61%) | 5,200 |
7 Jul 2023 | USD | 1.22 | 1.25 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 18,500 |
6 Jul 2023 | USD | 1.24 | 1.259 | 1.19 | 1.24 | 1.24 | -0.01 (-0.80%) | 7,700 |
5 Jul 2023 | USD | 1.199 | 1.37 | 1.199 | 1.25 | 1.25 | +0.02 (+1.63%) | 38,400 |
3 Jul 2023 | USD | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | +0.09 (+7.89%) | 13,000 |
30 Jun 2023 | USD | 1.3 | 1.33 | 1.14 | 1.14 | 1.14 | -0.2 (-14.93%) | 189,500 |
29 Jun 2023 | USD | 1.39 | 1.39 | 1.31 | 1.34 | 1.34 | +0.03 (+2.29%) | 19,300 |
28 Jun 2023 | USD | 1.33 | 1.366 | 1.3 | 1.31 | 1.31 | -0.02 (-1.50%) | 22,600 |
27 Jun 2023 | USD | 1.295 | 1.339 | 1.26 | 1.33 | 1.33 | +0.03 (+2.31%) | 5,500 |
26 Jun 2023 | USD | 1.354 | 1.362 | 1.25 | 1.3 | 1.3 | -0.01 (-0.76%) | 39,600 |
23 Jun 2023 | USD | 1.32 | 1.35 | 1.3 | 1.31 | 1.31 | -0.03 (-2.24%) | 13,100 |
22 Jun 2023 | USD | 1.3 | 1.36 | 1.3 | 1.34 | 1.34 | +0.02 (+1.52%) | 20,300 |
21 Jun 2023 | USD | 1.36 | 1.36 | 1.31 | 1.32 | 1.32 | -0.03 (-2.22%) | 22,300 |
20 Jun 2023 | USD | 1.33 | 1.44 | 1.319 | 1.35 | 1.35 | +0.01 (+0.75%) | 18,900 |
16 Jun 2023 | USD | 1.25 | 1.36 | 1.25 | 1.34 | 1.34 | 0.0 (0.0%) | 61,700 |
15 Jun 2023 | USD | 1.34 | 1.35 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 8,000 |
14 Jun 2023 | USD | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 21,500 |
13 Jun 2023 | USD | 1.36 | 1.39 | 1.35 | 1.35 | 1.35 | -0.02 (-1.46%) | 130,400 |
12 Jun 2023 | USD | 1.38 | 1.4 | 1.33 | 1.37 | 1.37 | +0.02 (+1.48%) | 14,900 |