Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.9 | 1.93 | 1.89 | 1.9 | 1.9 | -0.03 (-1.55%) | 125,600 |
19 Jul 2023 | USD | 1.93 | 2 | 1.88 | 1.93 | 1.93 | -0.02 (-1.03%) | 155,500 |
18 Jul 2023 | USD | 1.96 | 2 | 1.92 | 1.95 | 1.95 | -0.02 (-1.02%) | 126,800 |
17 Jul 2023 | USD | 1.98 | 2.04 | 1.94 | 1.97 | 1.97 | +0.01 (+0.51%) | 136,600 |
14 Jul 2023 | USD | 1.9 | 1.99 | 1.85 | 1.96 | 1.96 | +0.07 (+3.70%) | 225,200 |
13 Jul 2023 | USD | 2.09 | 2.12 | 1.87 | 1.89 | 1.89 | -0.17 (-8.25%) | 367,700 |
12 Jul 2023 | USD | 1.99 | 2.09 | 1.935 | 2.06 | 2.06 | +0.13 (+6.74%) | 400,300 |
11 Jul 2023 | USD | 1.85 | 1.95 | 1.83 | 1.93 | 1.93 | +0.07 (+3.76%) | 131,500 |
10 Jul 2023 | USD | 1.84 | 1.88 | 1.82 | 1.86 | 1.86 | 0.0 (0.0%) | 159,900 |
7 Jul 2023 | USD | 1.88 | 1.917 | 1.84 | 1.86 | 1.86 | -0.05 (-2.62%) | 118,700 |
6 Jul 2023 | USD | 1.89 | 1.95 | 1.815 | 1.91 | 1.91 | +0.01 (+0.53%) | 200,000 |
5 Jul 2023 | USD | 2.1 | 2.1 | 1.87 | 1.9 | 1.9 | -0.14 (-6.86%) | 207,400 |
3 Jul 2023 | USD | 2 | 2.04 | 1.905 | 2.04 | 2.04 | +0.08 (+4.08%) | 174,200 |
30 Jun 2023 | USD | 2.09 | 2.092 | 1.939 | 1.96 | 1.96 | -0.09 (-4.39%) | 281,900 |
29 Jun 2023 | USD | 1.94 | 2.09 | 1.89 | 2.05 | 2.05 | +0.115 (+5.94%) | 336,100 |
28 Jun 2023 | USD | 1.87 | 1.98 | 1.8 | 1.935 | 1.935 | +0.105 (+5.74%) | 378,900 |
27 Jun 2023 | USD | 2.02 | 2.026 | 1.668 | 1.83 | 1.83 | -0.22 (-10.73%) | 786,400 |
26 Jun 2023 | USD | 2.03 | 2.11 | 2.02 | 2.05 | 2.05 | +0.02 (+0.99%) | 287,700 |
23 Jun 2023 | USD | 1.92 | 2.05 | 1.9 | 2.03 | 2.03 | +0.05 (+2.53%) | 369,800 |
22 Jun 2023 | USD | 2.05 | 2.05 | 1.97 | 1.98 | 1.98 | -0.05 (-2.46%) | 243,100 |
21 Jun 2023 | USD | 1.98 | 2.07 | 1.88 | 2.03 | 2.03 | +0.06 (+3.05%) | 386,200 |
20 Jun 2023 | USD | 1.94 | 2.16 | 1.88 | 1.97 | 1.97 | +0.1 (+5.35%) | 612,900 |
16 Jun 2023 | USD | 1.74 | 1.9 | 1.74 | 1.87 | 1.87 | +0.11 (+6.25%) | 476,900 |
15 Jun 2023 | USD | 1.71 | 1.849 | 1.71 | 1.76 | 1.76 | +0.04 (+2.33%) | 253,500 |
14 Jun 2023 | USD | 1.79 | 1.8 | 1.72 | 1.72 | 1.72 | -0.06 (-3.37%) | 210,400 |
13 Jun 2023 | USD | 1.76 | 1.85 | 1.75 | 1.78 | 1.78 | +0.01 (+0.56%) | 240,000 |
12 Jun 2023 | USD | 1.71 | 1.78 | 1.66 | 1.77 | 1.77 | +0.045 (+2.61%) | 186,600 |
9 Jun 2023 | USD | 1.71 | 1.74 | 1.66 | 1.725 | 1.725 | +0.015 (+0.88%) | 119,700 |
8 Jun 2023 | USD | 1.71 | 1.78 | 1.69 | 1.71 | 1.71 | -0.03 (-1.72%) | 121,100 |
7 Jun 2023 | USD | 1.72 | 1.81 | 1.68 | 1.74 | 1.74 | +0.02 (+1.16%) | 265,200 |