Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.65 | 1.689 | 1.62 | 1.63 | 1.63 | -0.01 (-0.61%) | 49,700 |
19 Jul 2023 | USD | 1.59 | 1.69 | 1.56 | 1.64 | 1.64 | +0.05 (+3.14%) | 111,200 |
18 Jul 2023 | USD | 1.603 | 1.65 | 1.55 | 1.59 | 1.59 | -0.03 (-1.85%) | 51,800 |
17 Jul 2023 | USD | 1.59 | 1.636 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 18,600 |
14 Jul 2023 | USD | 1.59 | 1.63 | 1.55 | 1.61 | 1.61 | 0.0 (0.0%) | 47,900 |
13 Jul 2023 | USD | 1.62 | 1.62 | 1.55 | 1.61 | 1.61 | +0.01 (+0.63%) | 118,800 |
12 Jul 2023 | USD | 1.6 | 1.637 | 1.562 | 1.6 | 1.6 | 0.0 (0.0%) | 87,900 |
11 Jul 2023 | USD | 1.613 | 1.64 | 1.59 | 1.6 | 1.6 | -0.03 (-1.84%) | 47,500 |
10 Jul 2023 | USD | 1.61 | 1.7 | 1.61 | 1.63 | 1.63 | -0.02 (-1.21%) | 30,800 |
7 Jul 2023 | USD | 1.623 | 1.66 | 1.59 | 1.65 | 1.65 | +0.05 (+3.13%) | 26,300 |
6 Jul 2023 | USD | 1.63 | 1.664 | 1.53 | 1.6 | 1.6 | -0.03 (-1.84%) | 83,100 |
5 Jul 2023 | USD | 1.69 | 1.69 | 1.62 | 1.63 | 1.63 | -0.03 (-1.81%) | 57,500 |
3 Jul 2023 | USD | 1.68 | 1.69 | 1.66 | 1.66 | 1.66 | -0.04 (-2.35%) | 33,800 |
30 Jun 2023 | USD | 1.72 | 1.74 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 40,400 |
29 Jun 2023 | USD | 1.7 | 1.749 | 1.68 | 1.71 | 1.71 | -0.01 (-0.58%) | 22,100 |
28 Jun 2023 | USD | 1.71 | 1.77 | 1.71 | 1.72 | 1.72 | -0.04 (-2.27%) | 56,000 |
27 Jun 2023 | USD | 1.7 | 1.78 | 1.68 | 1.76 | 1.76 | +0.07 (+4.14%) | 45,700 |
26 Jun 2023 | USD | 1.72 | 1.73 | 1.68 | 1.69 | 1.69 | -0.01 (-0.59%) | 113,100 |
23 Jun 2023 | USD | 1.66 | 1.7 | 1.6 | 1.7 | 1.7 | 0.0 (0.0%) | 267,000 |
22 Jun 2023 | USD | 1.715 | 1.75 | 1.66 | 1.7 | 1.7 | +0.04 (+2.41%) | 128,000 |
21 Jun 2023 | USD | 1.68 | 1.742 | 1.65 | 1.66 | 1.66 | -0.01 (-0.60%) | 73,800 |
20 Jun 2023 | USD | 1.65 | 1.73 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 40,000 |
16 Jun 2023 | USD | 1.73 | 1.74 | 1.66 | 1.68 | 1.68 | -0.01 (-0.59%) | 288,800 |
15 Jun 2023 | USD | 1.78 | 1.78 | 1.68 | 1.69 | 1.69 | -0.07 (-3.98%) | 96,900 |
14 Jun 2023 | USD | 1.77 | 1.85 | 1.76 | 1.76 | 1.76 | -0.05 (-2.76%) | 156,700 |
13 Jun 2023 | USD | 1.86 | 1.86 | 1.75 | 1.81 | 1.81 | -0.03 (-1.63%) | 69,200 |
12 Jun 2023 | USD | 1.81 | 1.87 | 1.74 | 1.84 | 1.84 | +0.01 (+0.55%) | 81,400 |
9 Jun 2023 | USD | 1.84 | 1.88 | 1.77 | 1.83 | 1.83 | +0.01 (+0.55%) | 55,400 |
8 Jun 2023 | USD | 1.85 | 1.93 | 1.72 | 1.82 | 1.82 | 0.0 (0.0%) | 228,300 |
7 Jun 2023 | USD | 1.89 | 1.9 | 1.805 | 1.82 | 1.82 | -0.03 (-1.62%) | 83,900 |