Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2023 | USD | 1.26 | 1.34 | 1.25 | 1.26 | 6.3 | -0.02 (-1.56%) | 29,700 |
17 Jul 2023 | USD | 1.255 | 1.345 | 1.25 | 1.28 | 6.4 | -0.045 (-3.40%) | 32,300 |
14 Jul 2023 | USD | 1.41 | 1.44 | 1.3 | 1.325 | 6.625 | -0.085 (-6.03%) | 24,200 |
13 Jul 2023 | USD | 1.34 | 1.43 | 1.34 | 1.41 | 7.05 | +0.049 (+3.60%) | 24,700 |
12 Jul 2023 | USD | 1.42 | 1.44 | 1.36 | 1.361 | 6.805 | -0.039 (-2.79%) | 23,000 |
11 Jul 2023 | USD | 1.44 | 1.44 | 1.361 | 1.4 | 7 | 0.0 (0.0%) | 10,400 |
10 Jul 2023 | USD | 1.3 | 1.41 | 1.3 | 1.4 | 7 | +0.05 (+3.70%) | 21,900 |
7 Jul 2023 | USD | 1.31 | 1.37 | 1.3 | 1.35 | 6.75 | +0.03 (+2.27%) | 17,400 |
6 Jul 2023 | USD | 1.36 | 1.38 | 1.26 | 1.32 | 6.6 | -0.07 (-5.04%) | 24,400 |
5 Jul 2023 | USD | 1.37 | 1.43 | 1.35 | 1.39 | 6.95 | +0.03 (+2.21%) | 15,400 |
3 Jul 2023 | USD | 1.38 | 1.38 | 1.31 | 1.36 | 6.8 | +0.01 (+0.74%) | 15,000 |
30 Jun 2023 | USD | 1.42 | 1.48 | 1.35 | 1.35 | 6.75 | -0.13 (-8.78%) | 57,600 |
29 Jun 2023 | USD | 1.44 | 1.49 | 1.43 | 1.48 | 7.4 | +0.04 (+2.78%) | 15,000 |
28 Jun 2023 | USD | 1.45 | 1.49 | 1.43 | 1.44 | 7.2 | -0.02 (-1.37%) | 19,100 |
27 Jun 2023 | USD | 1.44 | 1.556 | 1.42 | 1.46 | 7.3 | +0.02 (+1.39%) | 22,100 |
26 Jun 2023 | USD | 1.53 | 1.549 | 1.382 | 1.44 | 7.2 | -0.08 (-5.26%) | 31,500 |
23 Jun 2023 | USD | 1.616 | 1.63 | 1.52 | 1.52 | 7.6 | -0.05 (-3.18%) | 25,800 |
22 Jun 2023 | USD | 1.6 | 1.62 | 1.55 | 1.57 | 7.85 | 0.0 (0.0%) | 14,800 |
21 Jun 2023 | USD | 1.52 | 1.62 | 1.52 | 1.57 | 7.85 | -0.03 (-1.88%) | 33,500 |
20 Jun 2023 | USD | 1.6 | 1.65 | 1.55 | 1.6 | 8 | -0.01 (-0.62%) | 39,300 |
16 Jun 2023 | USD | 1.64 | 1.67 | 1.6 | 1.61 | 8.05 | -0.03 (-1.83%) | 27,900 |
15 Jun 2023 | USD | 1.7 | 1.78 | 1.46 | 1.64 | 8.2 | -0.07 (-4.09%) | 102,500 |
14 Jun 2023 | USD | 1.75 | 1.84 | 1.71 | 1.71 | 8.55 | -0.08 (-4.47%) | 91,800 |
13 Jun 2023 | USD | 1.86 | 1.98 | 1.72 | 1.79 | 8.95 | +0.11 (+6.55%) | 144,400 |
12 Jun 2023 | USD | 1.76 | 2.285 | 1.68 | 1.68 | 8.4 | -0.02 (-1.18%) | 866,900 |
9 Jun 2023 | USD | 1.67 | 1.74 | 1.61 | 1.7 | 8.5 | -0.09 (-5.03%) | 29,700 |
8 Jun 2023 | USD | 1.87 | 1.87 | 1.68 | 1.79 | 8.95 | +0.09 (+5.29%) | 102,500 |
7 Jun 2023 | USD | 1.7 | 1.75 | 1.67 | 1.7 | 8.5 | -0.02 (-1.16%) | 40,100 |
6 Jun 2023 | USD | 1.705 | 1.8 | 1.67 | 1.72 | 8.6 | -0.03 (-1.71%) | 39,400 |
5 Jun 2023 | USD | 1.82 | 1.942 | 1.71 | 1.75 | 8.75 | -0.13 (-6.91%) | 53,100 |