Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.46 | 1.5 | 1.38 | 1.4 | 1.4 | -0.07 (-4.76%) | 56,800 |
19 Jul 2023 | USD | 1.485 | 1.57 | 1.42 | 1.47 | 1.47 | -0.002 (-0.14%) | 100,400 |
18 Jul 2023 | USD | 1.41 | 1.54 | 1.41 | 1.472 | 1.472 | +0.042 (+2.94%) | 274,200 |
17 Jul 2023 | USD | 1.41 | 1.43 | 1.36 | 1.43 | 1.43 | +0.06 (+4.38%) | 107,700 |
14 Jul 2023 | USD | 1.44 | 1.464 | 1.35 | 1.37 | 1.37 | -0.07 (-4.86%) | 206,800 |
13 Jul 2023 | USD | 1.34 | 1.47 | 1.34 | 1.44 | 1.44 | +0.08 (+5.88%) | 108,000 |
12 Jul 2023 | USD | 1.37 | 1.42 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 76,900 |
11 Jul 2023 | USD | 1.336 | 1.42 | 1.336 | 1.42 | 1.42 | +0.05 (+3.65%) | 49,700 |
10 Jul 2023 | USD | 1.33 | 1.391 | 1.26 | 1.37 | 1.37 | +0.04 (+3.01%) | 40,400 |
7 Jul 2023 | USD | 1.33 | 1.381 | 1.24 | 1.33 | 1.33 | 0.0 (0.0%) | 64,200 |
6 Jul 2023 | USD | 1.29 | 1.36 | 1.28 | 1.33 | 1.33 | -0.01 (-0.75%) | 91,000 |
5 Jul 2023 | USD | 1.38 | 1.38 | 1.33 | 1.34 | 1.34 | -0.04 (-2.90%) | 19,200 |
3 Jul 2023 | USD | 1.4 | 1.42 | 1.364 | 1.38 | 1.38 | -0.02 (-1.43%) | 66,700 |
30 Jun 2023 | USD | 1.32 | 1.4 | 1.28 | 1.4 | 1.4 | +0.1 (+7.69%) | 34,000 |
29 Jun 2023 | USD | 1.23 | 1.33 | 1.23 | 1.3 | 1.3 | +0.075 (+6.12%) | 90,000 |
28 Jun 2023 | USD | 1.21 | 1.288 | 1.2 | 1.225 | 1.225 | -0.025 (-2%) | 57,900 |
27 Jun 2023 | USD | 1.26 | 1.295 | 1.22 | 1.25 | 1.25 | 0.0 (0.0%) | 43,900 |
26 Jun 2023 | USD | 1.29 | 1.35 | 1.242 | 1.25 | 1.25 | -0.04 (-3.10%) | 72,400 |
23 Jun 2023 | USD | 1.27 | 1.29 | 1.256 | 1.29 | 1.29 | -0.01 (-0.77%) | 66,200 |
22 Jun 2023 | USD | 1.33 | 1.336 | 1.25 | 1.3 | 1.3 | -0.06 (-4.41%) | 59,200 |
21 Jun 2023 | USD | 1.37 | 1.391 | 1.34 | 1.36 | 1.36 | -0.01 (-0.73%) | 37,300 |
20 Jun 2023 | USD | 1.42 | 1.42 | 1.363 | 1.37 | 1.37 | -0.06 (-4.20%) | 25,500 |
16 Jun 2023 | USD | 1.42 | 1.43 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 35,200 |
15 Jun 2023 | USD | 1.4 | 1.46 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 49,700 |
14 Jun 2023 | USD | 1.44 | 1.47 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 82,600 |
13 Jun 2023 | USD | 1.45 | 1.52 | 1.43 | 1.44 | 1.44 | -0.035 (-2.37%) | 103,900 |
12 Jun 2023 | USD | 1.52 | 1.52 | 1.42 | 1.475 | 1.475 | -0.005 (-0.34%) | 58,800 |
9 Jun 2023 | USD | 1.6 | 1.61 | 1.365 | 1.48 | 1.48 | -0.095 (-6.03%) | 119,000 |
8 Jun 2023 | USD | 1.6 | 1.6 | 1.55 | 1.575 | 1.575 | +0.015 (+0.96%) | 55,300 |
7 Jun 2023 | USD | 1.5 | 1.59 | 1.44 | 1.56 | 1.56 | +0.09 (+6.12%) | 122,300 |