Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 1.55 | 1.74 | 1.4901 | 1.68 | 1.68 | +0.11 (+7.01%) | 80,100 |
26 Jul 2023 | USD | 1.42 | 1.6705 | 1.42 | 1.57 | 1.57 | +0.18 (+12.95%) | 217,300 |
25 Jul 2023 | USD | 1.35 | 1.44 | 1.341 | 1.39 | 1.39 | -0.01 (-0.71%) | 63,100 |
24 Jul 2023 | USD | 1.37 | 1.43 | 1.355 | 1.4 | 1.4 | +0.07 (+5.26%) | 9,400 |
21 Jul 2023 | USD | 1.3636 | 1.3636 | 1.316 | 1.33 | 1.33 | +0.032 (+2.47%) | 58,800 |
20 Jul 2023 | USD | 1.37 | 1.37 | 1.2979 | 1.2979 | 1.2979 | -0.072 (-5.26%) | 1,100 |
19 Jul 2023 | USD | 1.39 | 1.4 | 1.33 | 1.37 | 1.37 | -0.03 (-2.14%) | 54,200 |
18 Jul 2023 | USD | 1.3 | 1.43 | 1.3 | 1.4 | 1.4 | +0.08 (+6.06%) | 53,900 |
17 Jul 2023 | USD | 1.31 | 1.36 | 1.3042 | 1.32 | 1.32 | +0.02 (+1.54%) | 27,700 |
14 Jul 2023 | USD | 1.39 | 1.41 | 1.29 | 1.3 | 1.3 | -0.11 (-7.80%) | 107,100 |
13 Jul 2023 | USD | 1.36 | 1.47 | 1.31 | 1.41 | 1.41 | +0.02 (+1.44%) | 144,300 |
12 Jul 2023 | USD | 1.2801 | 1.39 | 1.2801 | 1.39 | 1.39 | +0.085 (+6.54%) | 32,000 |
11 Jul 2023 | USD | 1.23 | 1.36 | 1.23 | 1.3047 | 1.3047 | +0.065 (+5.22%) | 106,700 |
10 Jul 2023 | USD | 1.41 | 1.41 | 1.1101 | 1.24 | 1.24 | -0.2 (-13.89%) | 455,600 |
7 Jul 2023 | USD | 1.498 | 1.5 | 1.44 | 1.44 | 1.44 | -0.07 (-4.64%) | 45,800 |
6 Jul 2023 | USD | 1.61 | 1.61 | 1.48 | 1.51 | 1.51 | -0.15 (-9.04%) | 75,100 |
5 Jul 2023 | USD | 1.65 | 1.7 | 1.65 | 1.66 | 1.66 | +0.02 (+1.22%) | 49,900 |
3 Jul 2023 | USD | 1.77 | 1.77 | 1.45 | 1.64 | 1.64 | -0.11 (-6.29%) | 51,100 |
30 Jun 2023 | USD | 1.85 | 1.87 | 1.7 | 1.75 | 1.75 | -0.08 (-4.37%) | 187,300 |
29 Jun 2023 | USD | 1.81 | 1.87 | 1.76 | 1.83 | 1.83 | +0.03 (+1.67%) | 138,300 |
28 Jun 2023 | USD | 1.76 | 1.88 | 1.54 | 1.8 | 1.8 | +0.06 (+3.45%) | 299,200 |
27 Jun 2023 | USD | 1.57 | 1.8699 | 1.5265 | 1.74 | 1.74 | +0.26 (+17.57%) | 386,700 |
26 Jun 2023 | USD | 1.37 | 1.57 | 1.37 | 1.48 | 1.48 | +0.08 (+5.71%) | 47,200 |
23 Jun 2023 | USD | 1.54 | 1.6184 | 1.36 | 1.4 | 1.4 | -0.27 (-16.17%) | 161,300 |
22 Jun 2023 | USD | 1.28 | 1.75 | 1.28 | 1.67 | 1.67 | +0.41 (+32.54%) | 548,100 |
21 Jun 2023 | USD | 1.19 | 1.28 | 1.1 | 1.26 | 1.26 | -0.02 (-1.56%) | 56,000 |
20 Jun 2023 | USD | 1.0408 | 1.32 | 1.04 | 1.28 | 1.28 | +0.17 (+15.32%) | 155,500 |
16 Jun 2023 | USD | 1.02 | 1.13 | 0.9601 | 1.11 | 1.11 | +0.09 (+8.82%) | 96,400 |
15 Jun 2023 | USD | 1 | 1.05 | 0.9811 | 1.02 | 1.02 | +0.01 (+0.99%) | 57,000 |
14 Jun 2023 | USD | 1.05 | 1.06 | 0.9665 | 1.01 | 1.01 | 0.0 (0.0%) | 110,600 |