Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 2.29 | 2.44 | 2.27 | 2.43 | 2.43 | +0.16 (+7.05%) | 147,100 |
18 Jul 2023 | USD | 2.11 | 2.29 | 2.11 | 2.27 | 2.27 | +0.17 (+8.10%) | 73,500 |
17 Jul 2023 | USD | 2.12 | 2.19 | 1.98 | 2.1 | 2.1 | -0.02 (-0.94%) | 99,800 |
14 Jul 2023 | USD | 2.15 | 2.16 | 2.02 | 2.12 | 2.12 | +0.04 (+1.92%) | 33,800 |
13 Jul 2023 | USD | 1.98 | 2.18 | 1.97 | 2.08 | 2.08 | +0.16 (+8.33%) | 144,100 |
12 Jul 2023 | USD | 1.78 | 1.99 | 1.73 | 1.92 | 1.92 | +0.14 (+7.87%) | 158,800 |
11 Jul 2023 | USD | 1.85 | 1.87 | 1.72 | 1.78 | 1.78 | -0.05 (-2.73%) | 78,000 |
10 Jul 2023 | USD | 1.83 | 1.86 | 1.68 | 1.83 | 1.83 | 0.0 (0.0%) | 178,700 |
7 Jul 2023 | USD | 1.87 | 1.87 | 1.75 | 1.83 | 1.83 | +0.01 (+0.55%) | 95,500 |
6 Jul 2023 | USD | 1.75 | 1.84 | 1.65 | 1.82 | 1.82 | +0.18 (+10.98%) | 169,000 |
5 Jul 2023 | USD | 1.47 | 1.73 | 1.45 | 1.64 | 1.64 | +0.21 (+14.69%) | 242,100 |
3 Jul 2023 | USD | 1.44 | 1.48 | 1.41 | 1.43 | 1.43 | +0.03 (+2.14%) | 37,200 |
30 Jun 2023 | USD | 1.34 | 1.44 | 1.34 | 1.4 | 1.4 | +0.07 (+5.26%) | 74,800 |
29 Jun 2023 | USD | 1.33 | 1.44 | 1.27 | 1.33 | 1.33 | 0.0 (0.0%) | 154,100 |
28 Jun 2023 | USD | 1.25 | 1.35 | 1.2 | 1.33 | 1.33 | +0.14 (+11.76%) | 98,300 |
27 Jun 2023 | USD | 1.22 | 1.25 | 1.17 | 1.19 | 1.19 | -0.06 (-4.80%) | 99,200 |
26 Jun 2023 | USD | 1.23 | 1.32 | 1.2 | 1.25 | 1.25 | +0.06 (+5.04%) | 163,500 |
23 Jun 2023 | USD | 1.19 | 1.23 | 1.15 | 1.19 | 1.19 | +0.01 (+0.85%) | 73,400 |
22 Jun 2023 | USD | 1.12 | 1.2 | 1.1 | 1.18 | 1.18 | 0.0 (0.0%) | 66,400 |
21 Jun 2023 | USD | 1.1 | 1.22 | 1.07 | 1.18 | 1.18 | +0.1 (+9.26%) | 134,600 |
20 Jun 2023 | USD | 1.14 | 1.14 | 1.05 | 1.08 | 1.08 | -0.06 (-5.26%) | 52,400 |
16 Jun 2023 | USD | 0.97 | 1.17 | 0.95 | 1.14 | 1.14 | +0.03 (+2.70%) | 234,300 |
15 Jun 2023 | USD | 1.12 | 1.16 | 1.08 | 1.11 | 1.11 | -0.03 (-2.63%) | 113,800 |
14 Jun 2023 | USD | 1.13 | 1.17 | 1.07 | 1.14 | 1.14 | -0.03 (-2.56%) | 54,200 |
13 Jun 2023 | USD | 1.09 | 1.18 | 1.05 | 1.17 | 1.17 | +0.07 (+6.36%) | 119,200 |
12 Jun 2023 | USD | 1.07 | 1.14 | 1.04 | 1.1 | 1.1 | 0.0 (0.0%) | 38,900 |
9 Jun 2023 | USD | 1.12 | 1.12 | 1.02 | 1.1 | 1.1 | 0.0 (0.0%) | 64,300 |
8 Jun 2023 | USD | 1.05 | 1.12 | 0.98 | 1.1 | 1.1 | -0.03 (-2.65%) | 295,800 |
7 Jun 2023 | USD | 1.05 | 1.25 | 1.02 | 1.13 | 1.13 | +0.05 (+4.63%) | 943,500 |
6 Jun 2023 | USD | 1.12 | 1.12 | 1 | 1.08 | 1.08 | +0.01 (+0.93%) | 72,900 |