Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.4 | 1.515 | 1.35 | 1.42 | 1.42 | -0.05 (-3.40%) | 146,400 |
19 Jul 2023 | USD | 1.41 | 1.55 | 1.38 | 1.47 | 1.47 | +0.15 (+11.36%) | 1,196,000 |
18 Jul 2023 | USD | 1.27 | 1.333 | 1.18 | 1.32 | 1.32 | +0.04 (+3.13%) | 84,400 |
17 Jul 2023 | USD | 1.23 | 1.28 | 1.173 | 1.28 | 1.28 | +0.06 (+4.92%) | 112,600 |
14 Jul 2023 | USD | 1.3 | 1.3 | 1.16 | 1.22 | 1.22 | -0.01 (-0.81%) | 142,700 |
13 Jul 2023 | USD | 1.29 | 1.34 | 1.21 | 1.23 | 1.23 | -0.13 (-9.56%) | 85,100 |
12 Jul 2023 | USD | 1.42 | 1.42 | 1.29 | 1.36 | 1.36 | -0.02 (-1.45%) | 61,400 |
11 Jul 2023 | USD | 1.38 | 1.38 | 1.31 | 1.38 | 1.38 | 0.0 (0.0%) | 100,000 |
10 Jul 2023 | USD | 1.44 | 1.56 | 1.19 | 1.38 | 1.38 | -0.03 (-2.13%) | 549,000 |
7 Jul 2023 | USD | 1.36 | 1.43 | 1.36 | 1.41 | 1.41 | -0.01 (-0.70%) | 14,400 |
6 Jul 2023 | USD | 1.37 | 1.43 | 1.37 | 1.42 | 1.42 | +0.08 (+5.97%) | 7,700 |
5 Jul 2023 | USD | 1.52 | 1.53 | 1.34 | 1.34 | 1.34 | -0.11 (-7.59%) | 63,800 |
3 Jul 2023 | USD | 1.47 | 1.5 | 1.45 | 1.45 | 1.45 | -0.09 (-5.84%) | 9,400 |
30 Jun 2023 | USD | 1.49 | 1.543 | 1.49 | 1.54 | 1.54 | -0.01 (-0.65%) | 6,900 |
29 Jun 2023 | USD | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | +0.04 (+2.65%) | 5,100 |
28 Jun 2023 | USD | 1.48 | 1.53 | 1.463 | 1.51 | 1.51 | +0.03 (+2.03%) | 3,800 |
27 Jun 2023 | USD | 1.48 | 1.53 | 1.471 | 1.48 | 1.48 | -0.01 (-0.67%) | 7,000 |
26 Jun 2023 | USD | 1.53 | 1.53 | 1.45 | 1.49 | 1.49 | -0.04 (-2.61%) | 12,900 |
23 Jun 2023 | USD | 1.76 | 1.81 | 1.29 | 1.53 | 1.53 | -0.25 (-14.04%) | 40,900 |
22 Jun 2023 | USD | 1.81 | 1.84 | 1.78 | 1.78 | 1.78 | -0.03 (-1.66%) | 5,700 |
21 Jun 2023 | USD | 1.82 | 1.89 | 1.8 | 1.81 | 1.81 | -0.05 (-2.69%) | 7,700 |
20 Jun 2023 | USD | 1.89 | 1.99 | 1.82 | 1.86 | 1.86 | -0.11 (-5.58%) | 25,600 |
16 Jun 2023 | USD | 2.073 | 2.1 | 1.97 | 1.97 | 1.97 | -0.11 (-5.29%) | 18,900 |
15 Jun 2023 | USD | 2.02 | 2.14 | 2.01 | 2.08 | 2.08 | +0.07 (+3.48%) | 10,200 |
14 Jun 2023 | USD | 1.94 | 2.14 | 1.94 | 2.01 | 2.01 | +0.06 (+3.08%) | 51,900 |
13 Jun 2023 | USD | 2.03 | 2.04 | 1.95 | 1.95 | 1.95 | -0.01 (-0.51%) | 8,100 |
12 Jun 2023 | USD | 2.04 | 2.18 | 1.96 | 1.96 | 1.96 | -0.12 (-5.77%) | 14,900 |
9 Jun 2023 | USD | 2.075 | 2.19 | 2.075 | 2.08 | 2.08 | -0.04 (-1.89%) | 7,900 |
8 Jun 2023 | USD | 2.139 | 2.139 | 2.02 | 2.12 | 2.12 | +0.04 (+1.92%) | 3,900 |
7 Jun 2023 | USD | 2.03 | 2.22 | 2.03 | 2.08 | 2.08 | -0.2 (-8.77%) | 12,100 |