Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.79 | 1.84 | 1.79 | 1.83 | 1.83 | +0.02 (+1.10%) | 22,800 |
19 Jul 2023 | USD | 1.76 | 1.89 | 1.76 | 1.81 | 1.81 | +0.06 (+3.43%) | 20,300 |
18 Jul 2023 | USD | 1.81 | 1.84 | 1.75 | 1.75 | 1.75 | -0.06 (-3.31%) | 20,200 |
17 Jul 2023 | USD | 1.83 | 1.87 | 1.81 | 1.81 | 1.81 | -0.06 (-3.21%) | 13,200 |
14 Jul 2023 | USD | 1.86 | 1.88 | 1.82 | 1.87 | 1.87 | +0.01 (+0.54%) | 21,900 |
13 Jul 2023 | USD | 1.81 | 1.89 | 1.81 | 1.86 | 1.86 | +0.03 (+1.64%) | 32,200 |
12 Jul 2023 | USD | 1.81 | 1.84 | 1.77 | 1.83 | 1.83 | +0.04 (+2.23%) | 23,100 |
11 Jul 2023 | USD | 1.77 | 1.84 | 1.77 | 1.79 | 1.79 | +0.02 (+1.13%) | 28,200 |
10 Jul 2023 | USD | 1.68 | 1.84 | 1.66 | 1.77 | 1.77 | +0.09 (+5.36%) | 25,200 |
7 Jul 2023 | USD | 1.69 | 1.72 | 1.67 | 1.68 | 1.68 | -0.01 (-0.59%) | 20,300 |
6 Jul 2023 | USD | 1.73 | 1.74 | 1.66 | 1.69 | 1.69 | -0.05 (-2.87%) | 21,100 |
5 Jul 2023 | USD | 1.73 | 1.76 | 1.7 | 1.74 | 1.74 | -0.02 (-1.14%) | 20,300 |
3 Jul 2023 | USD | 1.6 | 1.78 | 1.6 | 1.76 | 1.76 | +0.16 (+10%) | 25,300 |
30 Jun 2023 | USD | 1.53 | 1.6 | 1.51 | 1.6 | 1.6 | +0.11 (+7.38%) | 31,200 |
29 Jun 2023 | USD | 1.55 | 1.57 | 1.38 | 1.49 | 1.49 | 0.0 (0.0%) | 109,600 |
28 Jun 2023 | USD | 1.57 | 1.59 | 1.49 | 1.49 | 1.49 | -0.07 (-4.49%) | 179,500 |
27 Jun 2023 | USD | 1.63 | 1.64 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 74,000 |
26 Jun 2023 | USD | 1.67 | 1.68 | 1.56 | 1.59 | 1.59 | -0.08 (-4.79%) | 52,400 |
23 Jun 2023 | USD | 1.69 | 1.69 | 1.63 | 1.67 | 1.67 | -0.01 (-0.60%) | 57,600 |
22 Jun 2023 | USD | 1.77 | 1.78 | 1.63 | 1.68 | 1.68 | -0.06 (-3.45%) | 87,900 |
21 Jun 2023 | USD | 1.8 | 1.8 | 1.7 | 1.74 | 1.74 | -0.03 (-1.69%) | 45,200 |
20 Jun 2023 | USD | 1.82 | 1.86 | 1.7 | 1.77 | 1.77 | -0.05 (-2.75%) | 95,900 |
16 Jun 2023 | USD | 1.94 | 1.96 | 1.79 | 1.82 | 1.82 | -0.03 (-1.62%) | 82,900 |
15 Jun 2023 | USD | 1.75 | 1.85 | 1.65 | 1.85 | 1.85 | +0.1 (+5.71%) | 59,600 |
14 Jun 2023 | USD | 1.79 | 1.98 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 100,700 |
13 Jun 2023 | USD | 1.7 | 1.79 | 1.66 | 1.78 | 1.78 | +0.11 (+6.59%) | 50,000 |
12 Jun 2023 | USD | 1.59 | 1.71 | 1.54 | 1.67 | 1.67 | +0.07 (+4.38%) | 60,300 |
9 Jun 2023 | USD | 1.55 | 1.66 | 1.52 | 1.6 | 1.6 | +0.03 (+1.91%) | 186,700 |
8 Jun 2023 | USD | 1.6 | 1.61 | 1.52 | 1.57 | 1.57 | -0.03 (-1.88%) | 82,800 |
7 Jun 2023 | USD | 1.64 | 1.69 | 1.55 | 1.6 | 1.6 | -0.05 (-3.03%) | 60,200 |