Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.28 | 1.35 | 1.26 | 1.33 | 1.33 | +0.04 (+3.10%) | 64,400 |
19 Jul 2023 | USD | 1.2 | 1.3 | 1.2 | 1.29 | 1.29 | +0.02 (+1.57%) | 77,200 |
18 Jul 2023 | USD | 1.2 | 1.27 | 1.2 | 1.27 | 1.27 | +0.05 (+4.10%) | 86,700 |
17 Jul 2023 | USD | 1.22 | 1.258 | 1.17 | 1.22 | 1.22 | -0.03 (-2.40%) | 27,800 |
14 Jul 2023 | USD | 1.31 | 1.32 | 1.18 | 1.25 | 1.25 | -0.05 (-3.85%) | 64,900 |
13 Jul 2023 | USD | 1.23 | 1.36 | 1.23 | 1.3 | 1.3 | +0.05 (+4%) | 78,500 |
12 Jul 2023 | USD | 1.3 | 1.36 | 1.24 | 1.25 | 1.25 | -0.11 (-8.09%) | 41,900 |
11 Jul 2023 | USD | 1.4 | 1.4 | 1.3 | 1.36 | 1.36 | 0.0 (0.0%) | 23,100 |
10 Jul 2023 | USD | 1.39 | 1.42 | 1.35 | 1.36 | 1.36 | 0.0 (0.0%) | 51,100 |
7 Jul 2023 | USD | 1.38 | 1.44 | 1.33 | 1.36 | 1.36 | +0.01 (+0.74%) | 620,200 |
6 Jul 2023 | USD | 1.38 | 1.38 | 1.311 | 1.35 | 1.35 | -0.03 (-2.17%) | 12,100 |
5 Jul 2023 | USD | 1.31 | 1.425 | 1.31 | 1.38 | 1.38 | +0.07 (+5.34%) | 68,900 |
3 Jul 2023 | USD | 1.37 | 1.37 | 1.27 | 1.31 | 1.31 | +0.01 (+0.77%) | 49,800 |
30 Jun 2023 | USD | 1.25 | 1.37 | 1.16 | 1.3 | 1.3 | +0.05 (+4%) | 38,900 |
29 Jun 2023 | USD | 1.33 | 1.33 | 1.23 | 1.25 | 1.25 | -0.03 (-2.34%) | 16,200 |
28 Jun 2023 | USD | 1.39 | 1.416 | 1.28 | 1.28 | 1.28 | -0.04 (-3.03%) | 48,700 |
27 Jun 2023 | USD | 1.33 | 1.4 | 1.25 | 1.32 | 1.32 | +0.02 (+1.54%) | 72,200 |
26 Jun 2023 | USD | 1.2 | 1.38 | 1.176 | 1.3 | 1.3 | +0.08 (+6.56%) | 104,700 |
23 Jun 2023 | USD | 1.3 | 1.32 | 1.2 | 1.22 | 1.22 | -0.08 (-6.15%) | 46,000 |
22 Jun 2023 | USD | 1.3 | 1.33 | 1.25 | 1.3 | 1.3 | -0.03 (-2.26%) | 46,700 |
21 Jun 2023 | USD | 1.46 | 1.46 | 1.32 | 1.33 | 1.33 | -0.14 (-9.52%) | 91,800 |
20 Jun 2023 | USD | 1.5 | 1.53 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 21,900 |
16 Jun 2023 | USD | 1.52 | 1.633 | 1.45 | 1.49 | 1.49 | -0.04 (-2.61%) | 136,100 |
15 Jun 2023 | USD | 1.55 | 1.66 | 1.5 | 1.53 | 1.53 | -0.06 (-3.77%) | 52,000 |
14 Jun 2023 | USD | 1.71 | 1.79 | 1.56 | 1.59 | 1.59 | -0.16 (-9.14%) | 66,100 |
13 Jun 2023 | USD | 1.76 | 1.82 | 1.7 | 1.75 | 1.75 | -0.01 (-0.57%) | 72,100 |
12 Jun 2023 | USD | 1.82 | 1.94 | 1.71 | 1.76 | 1.76 | -0.02 (-1.12%) | 47,700 |
9 Jun 2023 | USD | 1.75 | 1.88 | 1.71 | 1.78 | 1.78 | +0.04 (+2.30%) | 98,100 |
8 Jun 2023 | USD | 1.76 | 1.8 | 1.69 | 1.74 | 1.74 | +0.03 (+1.75%) | 40,000 |
7 Jun 2023 | USD | 1.89 | 1.95 | 1.71 | 1.71 | 1.71 | -0.19 (-10%) | 63,500 |