Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -0.07 (-6.14%) | 291,200 |
19 Jul 2023 | USD | 1.09 | 1.14 | 1.07 | 1.14 | 1.14 | +0.09 (+8.57%) | 384,400 |
18 Jul 2023 | USD | 1.07 | 1.08 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 398,600 |
17 Jul 2023 | USD | 1.09 | 1.09 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 312,700 |
14 Jul 2023 | USD | 1.18 | 1.18 | 1.05 | 1.07 | 1.07 | -0.1 (-8.55%) | 604,400 |
13 Jul 2023 | USD | 1.16 | 1.2 | 1.14 | 1.17 | 1.17 | 0.0 (0.0%) | 653,200 |
12 Jul 2023 | USD | 1.14 | 1.18 | 1.11 | 1.17 | 1.17 | +0.06 (+5.41%) | 453,400 |
11 Jul 2023 | USD | 1.16 | 1.18 | 1.1 | 1.11 | 1.11 | -0.05 (-4.31%) | 585,300 |
10 Jul 2023 | USD | 1.19 | 1.19 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 383,300 |
7 Jul 2023 | USD | 1.13 | 1.25 | 1.1 | 1.15 | 1.15 | +0.05 (+4.55%) | 555,000 |
6 Jul 2023 | USD | 1.16 | 1.17 | 1.07 | 1.1 | 1.1 | -0.08 (-6.78%) | 454,300 |
5 Jul 2023 | USD | 1.07 | 1.2 | 1.07 | 1.18 | 1.18 | +0.09 (+8.26%) | 732,500 |
3 Jul 2023 | USD | 1.06 | 1.11 | 1.06 | 1.09 | 1.09 | -0.01 (-0.91%) | 244,600 |
30 Jun 2023 | USD | 1.05 | 1.1 | 1.03 | 1.1 | 1.1 | +0.08 (+7.84%) | 486,800 |
29 Jun 2023 | USD | 1.06 | 1.08 | 1.02 | 1.02 | 1.02 | -0.07 (-6.42%) | 387,100 |
28 Jun 2023 | USD | 1.06 | 1.09 | 1.024 | 1.09 | 1.09 | +0.06 (+5.83%) | 374,900 |
27 Jun 2023 | USD | 1.07 | 1.09 | 1.02 | 1.03 | 1.03 | -0.02 (-1.90%) | 289,200 |
26 Jun 2023 | USD | 1.1 | 1.12 | 1.05 | 1.05 | 1.05 | -0.08 (-7.08%) | 309,800 |
23 Jun 2023 | USD | 1.13 | 1.139 | 1.07 | 1.13 | 1.13 | 0.0 (0.0%) | 549,000 |
22 Jun 2023 | USD | 1.04 | 1.14 | 1.03 | 1.13 | 1.13 | +0.06 (+5.61%) | 596,000 |
21 Jun 2023 | USD | 1.02 | 1.07 | 0.99 | 1.07 | 1.07 | +0.02 (+1.90%) | 431,800 |
20 Jun 2023 | USD | 1.01 | 1.06 | 0.96 | 1.05 | 1.05 | +0.04 (+3.96%) | 526,900 |
16 Jun 2023 | USD | 1.06 | 1.11 | 1.01 | 1.01 | 1.01 | -0.08 (-7.34%) | 570,600 |
15 Jun 2023 | USD | 1.06 | 1.12 | 1.03 | 1.09 | 1.09 | +0.05 (+4.81%) | 729,000 |
14 Jun 2023 | USD | 1.09 | 1.12 | 1.02 | 1.04 | 1.04 | -0.03 (-2.80%) | 628,700 |
13 Jun 2023 | USD | 1.15 | 1.15 | 1.04 | 1.07 | 1.07 | -0.04 (-3.60%) | 569,300 |
12 Jun 2023 | USD | 1.11 | 1.2 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 594,600 |
9 Jun 2023 | USD | 1.2 | 1.2 | 1.1 | 1.12 | 1.12 | -0.06 (-5.08%) | 606,800 |
8 Jun 2023 | USD | 1.06 | 1.2 | 1.02 | 1.18 | 1.18 | +0.18 (+18%) | 1,153,700 |
7 Jun 2023 | USD | 1.12 | 1.13 | 1 | 1 | 1 | -0.08 (-7.41%) | 743,000 |