Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.217 | 1.22 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 20,100 |
19 Jul 2023 | USD | 1.25 | 1.3 | 1.21 | 1.23 | 1.23 | -0.06 (-4.65%) | 42,400 |
18 Jul 2023 | USD | 1.25 | 1.3 | 1.105 | 1.29 | 1.29 | +0.123 (+10.54%) | 241,900 |
17 Jul 2023 | USD | 1.27 | 1.27 | 1.15 | 1.167 | 1.167 | -0.063 (-5.12%) | 132,800 |
14 Jul 2023 | USD | 1.22 | 1.2999 | 1.12 | 1.23 | 1.23 | +0.07 (+6.03%) | 103,900 |
13 Jul 2023 | USD | 1.27 | 1.27 | 1.14 | 1.16 | 1.16 | -0.06 (-4.92%) | 81,400 |
12 Jul 2023 | USD | 1.28 | 1.4099 | 1.11 | 1.22 | 1.22 | -0.21 (-14.69%) | 345,800 |
11 Jul 2023 | USD | 1.1099 | 1.43 | 1.078 | 1.43 | 1.43 | +0.335 (+30.61%) | 576,200 |
10 Jul 2023 | USD | 1.03 | 1.0949 | 1.03 | 1.0949 | 1.0949 | +0.045 (+4.28%) | 4,500 |
7 Jul 2023 | USD | 1.03 | 1.05 | 1.03 | 1.05 | 1.05 | +0.03 (+2.93%) | 3,100 |
6 Jul 2023 | USD | 1.07 | 1.09 | 1.02 | 1.0201 | 1.0201 | -0.06 (-5.55%) | 13,500 |
5 Jul 2023 | USD | 1.09 | 1.1281 | 1.07 | 1.08 | 1.08 | -0.06 (-5.26%) | 9,200 |
3 Jul 2023 | USD | 1.13 | 1.14 | 1.11 | 1.14 | 1.14 | +0.01 (+0.89%) | 2,000 |
30 Jun 2023 | USD | 1.16 | 1.16 | 1.07 | 1.1299 | 1.1299 | +0.02 (+1.79%) | 15,400 |
29 Jun 2023 | USD | 1.1218 | 1.1218 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 3,800 |
28 Jun 2023 | USD | 1.15 | 1.15 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 199 |
27 Jun 2023 | USD | 1.14 | 1.154 | 1.0997 | 1.15 | 1.15 | -0.02 (-1.71%) | 9,600 |
26 Jun 2023 | USD | 1.15 | 1.17 | 1.05 | 1.17 | 1.17 | +0.07 (+6.36%) | 6,400 |
23 Jun 2023 | USD | 1.0501 | 1.1 | 1.05 | 1.1 | 1.1 | +0.05 (+4.76%) | 14,700 |
22 Jun 2023 | USD | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.05 (-4.55%) | 12,600 |
21 Jun 2023 | USD | 1.16 | 1.16 | 1.08 | 1.1 | 1.1 | +0.025 (+2.33%) | 4,100 |
20 Jun 2023 | USD | 1.1 | 1.1 | 1.06 | 1.075 | 1.075 | -0.025 (-2.27%) | 15,400 |
16 Jun 2023 | USD | 1.14 | 1.14 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 14,600 |
15 Jun 2023 | USD | 1.1534 | 1.1534 | 1.0801 | 1.12 | 1.12 | -0.01 (-0.88%) | 10,500 |
14 Jun 2023 | USD | 1.08 | 1.18 | 1.08 | 1.13 | 1.13 | +0.05 (+4.63%) | 13,000 |
13 Jun 2023 | USD | 1.1 | 1.1499 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 16,000 |
12 Jun 2023 | USD | 1.13 | 1.1568 | 1.09 | 1.1 | 1.1 | -0.05 (-4.35%) | 28,000 |
9 Jun 2023 | USD | 1.12 | 1.1799 | 1.12 | 1.15 | 1.15 | +0 (+0.01%) | 2,800 |
8 Jun 2023 | USD | 1.1009 | 1.1599 | 1.1009 | 1.1499 | 1.1499 | +0.05 (+4.54%) | 3,500 |
7 Jun 2023 | USD | 1.15 | 1.16 | 1.1 | 1.1 | 1.1 | -0.08 (-6.78%) | 5,200 |