Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.69 | 1.71 | 1.63 | 1.64 | 32.8 | -0.06 (-3.53%) | 2,508,700 |
19 Jul 2023 | USD | 1.71 | 1.74 | 1.68 | 1.7 | 34 | -0.01 (-0.58%) | 3,478,400 |
18 Jul 2023 | USD | 1.72 | 1.74 | 1.69 | 1.71 | 34.2 | -0.02 (-1.16%) | 2,320,300 |
17 Jul 2023 | USD | 1.75 | 1.84 | 1.72 | 1.73 | 34.6 | -0.03 (-1.70%) | 2,737,100 |
14 Jul 2023 | USD | 1.84 | 1.87 | 1.75 | 1.76 | 35.2 | -0.09 (-4.86%) | 2,077,600 |
13 Jul 2023 | USD | 1.89 | 1.9 | 1.84 | 1.85 | 37 | -0.03 (-1.60%) | 1,743,200 |
12 Jul 2023 | USD | 1.88 | 1.93 | 1.85 | 1.88 | 37.6 | +0.02 (+1.08%) | 2,349,000 |
11 Jul 2023 | USD | 1.8 | 1.87 | 1.79 | 1.86 | 37.2 | +0.04 (+2.20%) | 2,317,700 |
10 Jul 2023 | USD | 1.65 | 1.85 | 1.62 | 1.82 | 36.4 | +0.18 (+10.98%) | 4,484,100 |
7 Jul 2023 | USD | 1.55 | 1.66 | 1.55 | 1.64 | 32.8 | +0.07 (+4.46%) | 3,320,900 |
6 Jul 2023 | USD | 1.64 | 1.65 | 1.55 | 1.57 | 31.4 | -0.11 (-6.55%) | 6,644,900 |
5 Jul 2023 | USD | 1.53 | 1.7 | 1.49 | 1.68 | 33.6 | +0.16 (+10.53%) | 7,476,000 |
3 Jul 2023 | USD | 1.62 | 1.63 | 1.51 | 1.52 | 30.4 | -0.08 (-5%) | 3,556,800 |
30 Jun 2023 | USD | 1.68 | 1.76 | 1.58 | 1.6 | 32 | -0.07 (-4.19%) | 6,780,700 |
29 Jun 2023 | USD | 1.71 | 1.73 | 1.66 | 1.67 | 33.4 | -0.04 (-2.34%) | 2,613,700 |
28 Jun 2023 | USD | 1.68 | 1.72 | 1.65 | 1.71 | 34.2 | +0.03 (+1.79%) | 3,681,300 |
27 Jun 2023 | USD | 1.67 | 1.75 | 1.6 | 1.68 | 33.6 | +0.04 (+2.44%) | 3,212,700 |
26 Jun 2023 | USD | 1.7 | 1.72 | 1.64 | 1.64 | 32.8 | -0.09 (-5.20%) | 3,446,400 |
23 Jun 2023 | USD | 1.76 | 1.77 | 1.7 | 1.73 | 34.6 | -0.05 (-2.81%) | 16,605,000 |
22 Jun 2023 | USD | 1.82 | 1.85 | 1.77 | 1.78 | 35.6 | -0.06 (-3.26%) | 2,440,900 |
21 Jun 2023 | USD | 1.87 | 1.92 | 1.8 | 1.84 | 36.8 | -0.03 (-1.60%) | 3,455,300 |
20 Jun 2023 | USD | 1.78 | 1.9 | 1.73 | 1.87 | 37.4 | +0.1 (+5.65%) | 4,836,800 |
16 Jun 2023 | USD | 1.81 | 1.82 | 1.73 | 1.77 | 35.4 | -0.04 (-2.21%) | 21,499,100 |
15 Jun 2023 | USD | 1.82 | 1.84 | 1.76 | 1.81 | 36.2 | -0.02 (-1.09%) | 4,396,100 |
14 Jun 2023 | USD | 1.95 | 2 | 1.77 | 1.83 | 36.6 | -0.13 (-6.63%) | 12,916,000 |
13 Jun 2023 | USD | 2.01 | 2.02 | 1.93 | 1.96 | 39.2 | -0.04 (-2%) | 8,528,300 |
12 Jun 2023 | USD | 1.99 | 2.06 | 1.85 | 2 | 40 | +0.01 (+0.50%) | 8,987,100 |
9 Jun 2023 | USD | 2.06 | 2.13 | 1.94 | 1.99 | 39.8 | -0.05 (-2.45%) | 12,259,600 |
8 Jun 2023 | USD | 1.9 | 2.09 | 1.83 | 2.04 | 40.8 | +0.16 (+8.51%) | 9,076,700 |
7 Jun 2023 | USD | 1.92 | 1.96 | 1.84 | 1.88 | 37.6 | +0.03 (+1.62%) | 5,043,500 |