Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.73 | 1.79 | 1.7 | 1.78 | 1.78 | +0.02 (+1.14%) | 75,700 |
19 Jul 2023 | USD | 1.64 | 1.87 | 1.62 | 1.76 | 1.76 | +0.1 (+6.02%) | 172,000 |
18 Jul 2023 | USD | 1.59 | 1.72 | 1.59 | 1.66 | 1.66 | +0.04 (+2.47%) | 51,000 |
17 Jul 2023 | USD | 1.54 | 1.65 | 1.53 | 1.62 | 1.62 | +0.06 (+3.85%) | 42,000 |
14 Jul 2023 | USD | 1.66 | 1.73 | 1.56 | 1.56 | 1.56 | -0.08 (-4.88%) | 104,600 |
13 Jul 2023 | USD | 1.5 | 1.69 | 1.5 | 1.64 | 1.64 | +0.11 (+7.19%) | 116,700 |
12 Jul 2023 | USD | 1.6 | 1.62 | 1.47 | 1.53 | 1.53 | -0.09 (-5.56%) | 69,200 |
11 Jul 2023 | USD | 1.56 | 1.65 | 1.535 | 1.62 | 1.62 | +0.05 (+3.18%) | 32,600 |
10 Jul 2023 | USD | 1.53 | 1.67 | 1.51 | 1.57 | 1.57 | +0.02 (+1.29%) | 62,200 |
7 Jul 2023 | USD | 1.5 | 1.6 | 1.471 | 1.55 | 1.55 | +0.06 (+4.03%) | 75,100 |
6 Jul 2023 | USD | 1.53 | 1.54 | 1.41 | 1.49 | 1.49 | -0.08 (-5.10%) | 101,000 |
5 Jul 2023 | USD | 1.52 | 1.63 | 1.49 | 1.57 | 1.57 | 0.0 (0.0%) | 91,000 |
3 Jul 2023 | USD | 1.63 | 1.75 | 1.55 | 1.57 | 1.57 | -0.12 (-7.10%) | 215,900 |
30 Jun 2023 | USD | 1.74 | 1.87 | 1.67 | 1.69 | 1.69 | -0.09 (-5.06%) | 221,200 |
29 Jun 2023 | USD | 1.73 | 1.811 | 1.68 | 1.78 | 1.78 | +0.05 (+2.89%) | 77,300 |
28 Jun 2023 | USD | 1.85 | 1.86 | 1.73 | 1.73 | 1.73 | -0.13 (-6.99%) | 139,700 |
27 Jun 2023 | USD | 1.81 | 1.9 | 1.697 | 1.86 | 1.86 | 0.0 (0.0%) | 147,300 |
26 Jun 2023 | USD | 1.81 | 1.96 | 1.76 | 1.86 | 1.86 | +0.01 (+0.54%) | 552,200 |
23 Jun 2023 | USD | 1.46 | 1.98 | 1.44 | 1.85 | 1.85 | +0.39 (+26.71%) | 1,511,100 |
22 Jun 2023 | USD | 1.46 | 1.54 | 1.435 | 1.46 | 1.46 | -0.02 (-1.35%) | 61,500 |
21 Jun 2023 | USD | 1.49 | 1.53 | 1.404 | 1.48 | 1.48 | 0.0 (0.0%) | 95,200 |
20 Jun 2023 | USD | 1.55 | 1.56 | 1.42 | 1.48 | 1.48 | -0.1 (-6.33%) | 114,100 |
16 Jun 2023 | USD | 1.52 | 1.64 | 1.46 | 1.58 | 1.58 | +0.09 (+6.04%) | 393,900 |
15 Jun 2023 | USD | 1.34 | 1.54 | 1.34 | 1.49 | 1.49 | +0.17 (+12.88%) | 181,400 |
14 Jun 2023 | USD | 1.38 | 1.43 | 1.32 | 1.32 | 1.32 | -0.05 (-3.65%) | 79,000 |
13 Jun 2023 | USD | 1.29 | 1.405 | 1.29 | 1.37 | 1.37 | +0.09 (+7.03%) | 103,600 |
12 Jun 2023 | USD | 1.31 | 1.35 | 1.27 | 1.28 | 1.28 | -0.05 (-3.76%) | 56,300 |
9 Jun 2023 | USD | 1.36 | 1.38 | 1.32 | 1.33 | 1.33 | -0.04 (-2.92%) | 33,600 |
8 Jun 2023 | USD | 1.4 | 1.439 | 1.315 | 1.37 | 1.37 | -0.01 (-0.72%) | 61,100 |
7 Jun 2023 | USD | 1.39 | 1.48 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 151,400 |