Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 1.88 | 2.24 | 1.86 | 2.22 | 2.22 | +0.34 (+18.09%) | 988,700 |
12 Jul 2023 | USD | 1.67 | 1.935 | 1.651 | 1.88 | 1.88 | +0.26 (+16.05%) | 1,689,200 |
11 Jul 2023 | USD | 1.56 | 1.63 | 1.54 | 1.62 | 1.62 | +0.06 (+3.85%) | 397,900 |
10 Jul 2023 | USD | 1.45 | 1.64 | 1.43 | 1.56 | 1.56 | +0.12 (+8.33%) | 597,900 |
7 Jul 2023 | USD | 1.44 | 1.475 | 1.412 | 1.44 | 1.44 | +0.02 (+1.41%) | 357,600 |
6 Jul 2023 | USD | 1.54 | 1.54 | 1.4 | 1.42 | 1.42 | -0.13 (-8.39%) | 779,300 |
5 Jul 2023 | USD | 1.55 | 1.58 | 1.53 | 1.55 | 1.55 | +0.02 (+1.31%) | 377,100 |
3 Jul 2023 | USD | 1.51 | 1.57 | 1.51 | 1.53 | 1.53 | +0.01 (+0.66%) | 287,400 |
30 Jun 2023 | USD | 1.52 | 1.68 | 1.51 | 1.52 | 1.52 | -0.01 (-0.65%) | 816,400 |
29 Jun 2023 | USD | 1.63 | 1.63 | 1.52 | 1.53 | 1.53 | -0.07 (-4.38%) | 739,600 |
28 Jun 2023 | USD | 1.64 | 1.69 | 1.56 | 1.6 | 1.6 | -0.04 (-2.44%) | 543,700 |
27 Jun 2023 | USD | 1.71 | 1.73 | 1.51 | 1.64 | 1.64 | -0.06 (-3.53%) | 1,125,000 |
26 Jun 2023 | USD | 1.84 | 1.93 | 1.7 | 1.7 | 1.7 | -0.07 (-3.95%) | 811,200 |
23 Jun 2023 | USD | 1.78 | 1.84 | 1.72 | 1.77 | 1.77 | -0.015 (-0.84%) | 7,012,800 |
22 Jun 2023 | USD | 1.82 | 1.82 | 1.74 | 1.785 | 1.785 | +0.005 (+0.28%) | 678,800 |
21 Jun 2023 | USD | 2.04 | 2.08 | 1.77 | 1.78 | 1.78 | -0.25 (-12.32%) | 1,516,600 |
20 Jun 2023 | USD | 1.77 | 2.11 | 1.75 | 2.03 | 2.03 | +0.28 (+16.00%) | 1,943,500 |
16 Jun 2023 | USD | 1.76 | 1.77 | 1.71 | 1.75 | 1.75 | +0.04 (+2.34%) | 766,300 |
15 Jun 2023 | USD | 1.73 | 1.78 | 1.63 | 1.71 | 1.71 | +0.03 (+1.79%) | 593,700 |
14 Jun 2023 | USD | 1.74 | 1.789 | 1.66 | 1.68 | 1.68 | -0.02 (-1.18%) | 508,600 |
13 Jun 2023 | USD | 1.69 | 1.82 | 1.685 | 1.7 | 1.7 | +0.03 (+1.80%) | 468,200 |
12 Jun 2023 | USD | 1.7 | 1.79 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 486,900 |
9 Jun 2023 | USD | 1.74 | 1.78 | 1.61 | 1.68 | 1.68 | -0.02 (-1.18%) | 371,900 |
8 Jun 2023 | USD | 1.79 | 1.82 | 1.631 | 1.7 | 1.7 | -0.11 (-6.08%) | 730,000 |
7 Jun 2023 | USD | 1.78 | 1.885 | 1.78 | 1.81 | 1.81 | +0.03 (+1.69%) | 544,900 |
6 Jun 2023 | USD | 1.8 | 1.835 | 1.7 | 1.78 | 1.78 | -0.02 (-1.11%) | 650,100 |
5 Jun 2023 | USD | 1.88 | 1.91 | 1.8 | 1.8 | 1.8 | -0.08 (-4.26%) | 813,400 |
2 Jun 2023 | USD | 1.86 | 1.89 | 1.82 | 1.88 | 1.88 | +0.04 (+2.17%) | 490,200 |
1 Jun 2023 | USD | 1.92 | 1.92 | 1.83 | 1.84 | 1.84 | -0.06 (-3.16%) | 536,700 |
31 May 2023 | USD | 1.94 | 1.94 | 1.81 | 1.9 | 1.9 | -0.03 (-1.55%) | 628,200 |