Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.36 | 1.36 | 1.27 | 1.27 | 190.5 | -0.09 (-6.62%) | 384,400 |
19 Jul 2023 | USD | 1.27 | 1.44 | 1.27 | 1.36 | 204 | +0.07 (+5.43%) | 650,400 |
18 Jul 2023 | USD | 1.24 | 1.29 | 1.23 | 1.29 | 193.5 | +0.05 (+4.03%) | 227,900 |
17 Jul 2023 | USD | 1.2 | 1.24 | 1.2 | 1.24 | 186 | +0.03 (+2.48%) | 131,400 |
14 Jul 2023 | USD | 1.22 | 1.23 | 1.18 | 1.21 | 181.5 | 0.0 (0.0%) | 110,800 |
13 Jul 2023 | USD | 1.21 | 1.24 | 1.21 | 1.21 | 181.5 | +0.01 (+0.83%) | 123,900 |
12 Jul 2023 | USD | 1.24 | 1.24 | 1.2 | 1.2 | 180 | -0.02 (-1.64%) | 128,400 |
11 Jul 2023 | USD | 1.21 | 1.23 | 1.21 | 1.22 | 183 | +0.01 (+0.83%) | 64,700 |
10 Jul 2023 | USD | 1.22 | 1.23 | 1.19 | 1.21 | 181.5 | 0.0 (0.0%) | 96,300 |
7 Jul 2023 | USD | 1.2 | 1.22 | 1.17 | 1.21 | 181.5 | -0.02 (-1.63%) | 204,800 |
6 Jul 2023 | USD | 1.26 | 1.29 | 1.21 | 1.23 | 184.5 | -0.03 (-2.38%) | 196,100 |
5 Jul 2023 | USD | 1.3 | 1.31 | 1.25 | 1.26 | 189 | -0.03 (-2.33%) | 118,600 |
3 Jul 2023 | USD | 1.27 | 1.32 | 1.25 | 1.29 | 193.5 | +0.02 (+1.57%) | 255,200 |
30 Jun 2023 | USD | 1.25 | 1.3 | 1.22 | 1.27 | 190.5 | +0.04 (+3.25%) | 349,100 |
29 Jun 2023 | USD | 1.23 | 1.26 | 1.18 | 1.23 | 184.5 | +0.03 (+2.50%) | 155,100 |
28 Jun 2023 | USD | 1.2 | 1.21 | 1.17 | 1.2 | 180 | 0.0 (0.0%) | 206,800 |
27 Jun 2023 | USD | 1.26 | 1.28 | 1.17 | 1.2 | 180 | -0.09 (-6.98%) | 360,100 |
26 Jun 2023 | USD | 1.27 | 1.32 | 1.26 | 1.29 | 193.5 | +0.03 (+2.38%) | 406,400 |
23 Jun 2023 | USD | 1.33 | 1.35 | 1.25 | 1.26 | 189 | -0.09 (-6.67%) | 682,800 |
22 Jun 2023 | USD | 1.44 | 1.44 | 1.32 | 1.35 | 202.5 | -0.05 (-3.57%) | 700,300 |
21 Jun 2023 | USD | 1.48 | 1.48 | 1.37 | 1.4 | 210 | -0.06 (-4.11%) | 446,300 |
20 Jun 2023 | USD | 1.48 | 1.54 | 1.45 | 1.46 | 219 | -0.02 (-1.35%) | 337,300 |
16 Jun 2023 | USD | 1.6 | 1.62 | 1.45 | 1.48 | 222 | -0.15 (-9.20%) | 1,074,200 |
15 Jun 2023 | USD | 1.61 | 1.74 | 1.6 | 1.63 | 244.5 | -0.12 (-6.86%) | 1,791,200 |
14 Jun 2023 | USD | 1.77 | 2.04 | 1.53 | 1.75 | 262.5 | +0.46 (+35.66%) | 32,084,900 |
13 Jun 2023 | USD | 1.3 | 1.38 | 1.17 | 1.29 | 193.5 | +0.08 (+6.61%) | 1,918,700 |
12 Jun 2023 | USD | 1.23 | 1.26 | 1.17 | 1.21 | 181.5 | -0.04 (-3.20%) | 675,800 |
9 Jun 2023 | USD | 1.25 | 1.28 | 1.24 | 1.25 | 187.5 | -0.04 (-3.10%) | 138,900 |
8 Jun 2023 | USD | 1.24 | 1.3 | 1.23 | 1.29 | 193.5 | +0.01 (+0.78%) | 195,600 |
7 Jun 2023 | USD | 1.26 | 1.35 | 1.25 | 1.28 | 192 | -0.02 (-1.54%) | 181,900 |