Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 1 | 1.02 | 0.99 | 1 | 1 | +0.01 (+1.01%) | 575,200 |
18 Jul 2023 | USD | 0.98 | 1.02 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 1,085,800 |
17 Jul 2023 | USD | 0.97 | 0.99 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 1,076,000 |
14 Jul 2023 | USD | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 870,700 |
13 Jul 2023 | USD | 0.96 | 1.02 | 0.95 | 1 | 1 | +0.05 (+5.26%) | 1,020,500 |
12 Jul 2023 | USD | 0.95 | 0.98 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 1,166,100 |
11 Jul 2023 | USD | 0.96 | 0.97 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 1,370,700 |
10 Jul 2023 | USD | 0.96 | 0.98 | 0.91 | 0.95 | 0.95 | 0.0 (0.0%) | 1,272,100 |
7 Jul 2023 | USD | 0.95 | 0.98 | 0.94 | 0.95 | 0.95 | +0.01 (+1.06%) | 1,649,900 |
6 Jul 2023 | USD | 1.01 | 1.02 | 0.94 | 0.94 | 0.94 | -0.08 (-7.84%) | 6,012,100 |
5 Jul 2023 | USD | 1.03 | 1.04 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 676,400 |
3 Jul 2023 | USD | 1.04 | 1.06 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 261,600 |
30 Jun 2023 | USD | 1.05 | 1.06 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 1,627,600 |
29 Jun 2023 | USD | 1.03 | 1.06 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 1,243,100 |
28 Jun 2023 | USD | 1.01 | 1.05 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 1,903,000 |
27 Jun 2023 | USD | 1.05 | 1.05 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 886,000 |
26 Jun 2023 | USD | 1 | 1.05 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 2,354,100 |
23 Jun 2023 | USD | 1.02 | 1.05 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 27,895,500 |
22 Jun 2023 | USD | 1.04 | 1.05 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 1,427,000 |
21 Jun 2023 | USD | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 1,569,000 |
20 Jun 2023 | USD | 1.1 | 1.1 | 1.03 | 1.03 | 1.03 | -0.08 (-7.21%) | 2,398,400 |
16 Jun 2023 | USD | 1.07 | 1.14 | 1.03 | 1.11 | 1.11 | +0.06 (+5.71%) | 3,403,000 |
15 Jun 2023 | USD | 1.05 | 1.07 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 1,821,700 |
14 Jun 2023 | USD | 1.1 | 1.1 | 1 | 1.05 | 1.05 | -0.03 (-2.78%) | 2,630,100 |
13 Jun 2023 | USD | 1.1 | 1.12 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 2,422,000 |
12 Jun 2023 | USD | 1.04 | 1.1 | 1.04 | 1.07 | 1.07 | +0.01 (+0.94%) | 1,478,100 |
9 Jun 2023 | USD | 1.08 | 1.08 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,304,300 |
8 Jun 2023 | USD | 1.04 | 1.07 | 1.02 | 1.07 | 1.07 | +0.04 (+3.88%) | 1,884,300 |
7 Jun 2023 | USD | 1.06 | 1.07 | 1.03 | 1.03 | 1.03 | -0.02 (-1.90%) | 1,632,300 |
6 Jun 2023 | USD | 1.05 | 1.06 | 1.02 | 1.05 | 1.05 | -0.02 (-1.87%) | 1,414,100 |