Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.69 | 1.69 | 1.59 | 1.6 | 1.6 | -0.08 (-4.76%) | 287,100 |
19 Jul 2023 | USD | 1.65 | 1.728 | 1.63 | 1.68 | 1.68 | +0.04 (+2.44%) | 236,000 |
18 Jul 2023 | USD | 1.62 | 1.665 | 1.59 | 1.64 | 1.64 | +0.03 (+1.86%) | 188,400 |
17 Jul 2023 | USD | 1.56 | 1.65 | 1.53 | 1.61 | 1.61 | +0.05 (+3.21%) | 302,000 |
14 Jul 2023 | USD | 1.63 | 1.65 | 1.55 | 1.56 | 1.56 | -0.08 (-4.88%) | 292,900 |
13 Jul 2023 | USD | 1.65 | 1.675 | 1.61 | 1.64 | 1.64 | +0.02 (+1.23%) | 232,000 |
12 Jul 2023 | USD | 1.6 | 1.675 | 1.6 | 1.62 | 1.62 | +0.01 (+0.62%) | 313,300 |
11 Jul 2023 | USD | 1.66 | 1.66 | 1.59 | 1.61 | 1.61 | -0.04 (-2.42%) | 284,700 |
10 Jul 2023 | USD | 1.65 | 1.7 | 1.59 | 1.65 | 1.65 | -0.01 (-0.60%) | 264,100 |
7 Jul 2023 | USD | 1.69 | 1.705 | 1.6 | 1.66 | 1.66 | -0.04 (-2.35%) | 272,700 |
6 Jul 2023 | USD | 1.68 | 1.74 | 1.6 | 1.7 | 1.7 | +0.04 (+2.41%) | 409,600 |
5 Jul 2023 | USD | 1.61 | 1.78 | 1.575 | 1.66 | 1.66 | +0.05 (+3.11%) | 882,600 |
3 Jul 2023 | USD | 1.58 | 1.642 | 1.58 | 1.61 | 1.61 | -0.04 (-2.42%) | 219,400 |
30 Jun 2023 | USD | 1.59 | 1.68 | 1.585 | 1.65 | 1.65 | +0.06 (+3.77%) | 244,000 |
29 Jun 2023 | USD | 1.61 | 1.61 | 1.33 | 1.59 | 1.59 | 0.0 (0.0%) | 648,200 |
28 Jun 2023 | USD | 1.68 | 1.69 | 1.572 | 1.59 | 1.59 | -0.07 (-4.22%) | 428,800 |
27 Jun 2023 | USD | 1.69 | 1.75 | 1.655 | 1.66 | 1.66 | 0.0 (0.0%) | 498,300 |
26 Jun 2023 | USD | 1.84 | 1.84 | 1.64 | 1.66 | 1.66 | -0.17 (-9.29%) | 707,600 |
23 Jun 2023 | USD | 1.9 | 1.9 | 1.8 | 1.83 | 1.83 | -0.06 (-3.17%) | 346,100 |
22 Jun 2023 | USD | 1.98 | 2.04 | 1.88 | 1.89 | 1.89 | -0.13 (-6.44%) | 583,700 |
21 Jun 2023 | USD | 2.03 | 2.07 | 1.851 | 2.02 | 2.02 | -0.03 (-1.46%) | 1,071,300 |
20 Jun 2023 | USD | 2.13 | 2.16 | 2.02 | 2.05 | 2.05 | -0.11 (-5.09%) | 461,500 |
16 Jun 2023 | USD | 2.16 | 2.19 | 2.093 | 2.16 | 2.16 | 0.0 (0.0%) | 280,000 |
15 Jun 2023 | USD | 2.18 | 2.23 | 2.12 | 2.16 | 2.16 | -0.05 (-2.26%) | 407,800 |
14 Jun 2023 | USD | 2.28 | 2.319 | 2.09 | 2.21 | 2.21 | -0.05 (-2.21%) | 379,100 |
13 Jun 2023 | USD | 2.08 | 2.34 | 2.08 | 2.26 | 2.26 | +0.18 (+8.65%) | 754,300 |
12 Jun 2023 | USD | 2.11 | 2.15 | 2.05 | 2.08 | 2.08 | -0.04 (-1.89%) | 388,000 |
9 Jun 2023 | USD | 2.15 | 2.21 | 2.07 | 2.12 | 2.12 | -0.03 (-1.40%) | 443,100 |
8 Jun 2023 | USD | 2.16 | 2.22 | 2.06 | 2.15 | 2.15 | -0.02 (-0.92%) | 311,000 |
7 Jun 2023 | USD | 2.22 | 2.29 | 2.15 | 2.17 | 2.17 | -0.07 (-3.13%) | 503,500 |