Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 1.4 | 1.45 | 1.38 | 1.39 | 25.02 | 0.0 (0.0%) | 77,900 |
20 Jul 2023 | USD | 1.49 | 1.51 | 1.35 | 1.39 | 25.02 | -0.1 (-6.71%) | 163,700 |
19 Jul 2023 | USD | 1.5 | 1.6 | 1.48 | 1.49 | 26.82 | -0.02 (-1.32%) | 168,200 |
18 Jul 2023 | USD | 1.5 | 1.58 | 1.45 | 1.51 | 27.18 | 0.0 (0.0%) | 181,700 |
17 Jul 2023 | USD | 1.35 | 1.55 | 1.33 | 1.51 | 27.18 | +0.17 (+12.69%) | 404,400 |
14 Jul 2023 | USD | 1.35 | 1.35 | 1.31 | 1.34 | 24.12 | 0.0 (0.0%) | 71,800 |
13 Jul 2023 | USD | 1.35 | 1.39 | 1.31 | 1.34 | 24.12 | -0.02 (-1.47%) | 117,800 |
12 Jul 2023 | USD | 1.31 | 1.44 | 1.29 | 1.36 | 24.48 | +0.04 (+3.03%) | 341,600 |
11 Jul 2023 | USD | 1.25 | 1.35 | 1.23 | 1.32 | 23.76 | +0.07 (+5.60%) | 138,600 |
10 Jul 2023 | USD | 1.25 | 1.27 | 1.2 | 1.25 | 22.5 | -0.01 (-0.79%) | 138,900 |
7 Jul 2023 | USD | 1.3 | 1.3 | 1.25 | 1.26 | 22.68 | -0.04 (-3.08%) | 67,600 |
6 Jul 2023 | USD | 1.24 | 1.32 | 1.2 | 1.3 | 23.4 | +0.06 (+4.84%) | 213,500 |
5 Jul 2023 | USD | 1.25 | 1.27 | 1.23 | 1.24 | 22.32 | -0.01 (-0.80%) | 92,900 |
3 Jul 2023 | USD | 1.29 | 1.29 | 1.22 | 1.25 | 22.5 | 0.0 (0.0%) | 73,600 |
30 Jun 2023 | USD | 1.3 | 1.32 | 1.23 | 1.25 | 22.5 | -0.07 (-5.30%) | 237,200 |
29 Jun 2023 | USD | 1.28 | 1.33 | 1.26 | 1.32 | 23.76 | +0.02 (+1.54%) | 85,300 |
28 Jun 2023 | USD | 1.29 | 1.31 | 1.27 | 1.3 | 23.4 | +0.02 (+1.56%) | 141,800 |
27 Jun 2023 | USD | 1.3 | 1.38 | 1.28 | 1.28 | 23.04 | 0.0 (0.0%) | 120,700 |
26 Jun 2023 | USD | 1.27 | 1.34 | 1.27 | 1.28 | 23.04 | -0.02 (-1.54%) | 88,300 |
23 Jun 2023 | USD | 1.32 | 1.32 | 1.27 | 1.3 | 23.4 | +0.02 (+1.56%) | 114,900 |
22 Jun 2023 | USD | 1.29 | 1.34 | 1.26 | 1.28 | 23.04 | -0.02 (-1.54%) | 116,700 |
21 Jun 2023 | USD | 1.37 | 1.39 | 1.28 | 1.3 | 23.4 | -0.07 (-5.11%) | 291,700 |
20 Jun 2023 | USD | 1.49 | 1.49 | 1.35 | 1.37 | 24.66 | -0.08 (-5.52%) | 205,500 |
16 Jun 2023 | USD | 1.58 | 1.58 | 1.45 | 1.45 | 26.1 | -0.09 (-5.84%) | 156,700 |
15 Jun 2023 | USD | 1.52 | 1.57 | 1.46 | 1.54 | 27.72 | -0.01 (-0.65%) | 256,900 |
14 Jun 2023 | USD | 1.55 | 1.67 | 1.53 | 1.55 | 27.9 | 0.0 (0.0%) | 179,200 |
13 Jun 2023 | USD | 1.68 | 1.73 | 1.48 | 1.55 | 27.9 | -0.13 (-7.74%) | 391,500 |
12 Jun 2023 | USD | 1.8 | 1.8 | 1.6 | 1.68 | 30.24 | -0.09 (-5.08%) | 492,200 |
9 Jun 2023 | USD | 1.7 | 1.83 | 1.7 | 1.77 | 31.86 | +0.02 (+1.14%) | 311,400 |
8 Jun 2023 | USD | 1.79 | 1.83 | 1.66 | 1.75 | 31.5 | -0.04 (-2.23%) | 321,300 |