Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 1.7 | 1.71 | 1.52 | 1.66 | 33.2 | 0.0 (0.0%) | 2,394,000 |
20 Jul 2023 | USD | 1.67 | 1.76 | 1.625 | 1.66 | 33.2 | 0.0 (0.0%) | 1,904,000 |
19 Jul 2023 | USD | 1.62 | 1.83 | 1.595 | 1.66 | 33.2 | +0.12 (+7.79%) | 5,541,000 |
18 Jul 2023 | USD | 1.31 | 1.58 | 1.31 | 1.54 | 30.8 | +0.23 (+17.56%) | 3,930,700 |
17 Jul 2023 | USD | 1.3 | 1.325 | 1.27 | 1.31 | 26.2 | +0.03 (+2.34%) | 2,080,500 |
14 Jul 2023 | USD | 1.3 | 1.33 | 1.27 | 1.28 | 25.6 | -0.01 (-0.78%) | 1,941,700 |
13 Jul 2023 | USD | 1.29 | 1.34 | 1.26 | 1.29 | 25.8 | +0.02 (+1.57%) | 3,623,300 |
12 Jul 2023 | USD | 1.29 | 1.29 | 1.24 | 1.27 | 25.4 | +0.03 (+2.42%) | 1,940,500 |
11 Jul 2023 | USD | 1.28 | 1.29 | 1.23 | 1.24 | 24.8 | -0.03 (-2.36%) | 1,296,300 |
10 Jul 2023 | USD | 1.25 | 1.29 | 1.235 | 1.27 | 25.4 | +0.05 (+4.10%) | 1,001,500 |
7 Jul 2023 | USD | 1.23 | 1.26 | 1.21 | 1.22 | 24.4 | +0.03 (+2.52%) | 805,100 |
6 Jul 2023 | USD | 1.26 | 1.26 | 1.17 | 1.19 | 23.8 | -0.08 (-6.30%) | 1,819,600 |
5 Jul 2023 | USD | 1.29 | 1.29 | 1.26 | 1.27 | 25.4 | -0.02 (-1.55%) | 760,300 |
3 Jul 2023 | USD | 1.27 | 1.295 | 1.26 | 1.29 | 25.8 | +0.03 (+2.38%) | 330,000 |
30 Jun 2023 | USD | 1.26 | 1.29 | 1.25 | 1.26 | 25.2 | 0.0 (0.0%) | 827,500 |
29 Jun 2023 | USD | 1.24 | 1.29 | 1.211 | 1.26 | 25.2 | +0.04 (+3.28%) | 718,300 |
28 Jun 2023 | USD | 1.23 | 1.25 | 1.2 | 1.22 | 24.4 | -0.02 (-1.61%) | 921,300 |
27 Jun 2023 | USD | 1.26 | 1.28 | 1.2 | 1.24 | 24.8 | -0.03 (-2.36%) | 922,000 |
26 Jun 2023 | USD | 1.25 | 1.305 | 1.25 | 1.27 | 25.4 | -0.03 (-2.31%) | 1,084,100 |
23 Jun 2023 | USD | 1.19 | 1.32 | 1.19 | 1.3 | 26 | +0.09 (+7.44%) | 2,826,500 |
22 Jun 2023 | USD | 1.21 | 1.23 | 1.16 | 1.21 | 24.2 | +0.03 (+2.54%) | 1,247,600 |
21 Jun 2023 | USD | 1.25 | 1.28 | 1.18 | 1.18 | 23.6 | -0.07 (-5.60%) | 1,340,100 |
20 Jun 2023 | USD | 1.34 | 1.36 | 1.25 | 1.25 | 25 | -0.08 (-6.02%) | 1,323,600 |
16 Jun 2023 | USD | 1.38 | 1.39 | 1.31 | 1.33 | 26.6 | -0.03 (-2.21%) | 1,918,800 |
15 Jun 2023 | USD | 1.4 | 1.43 | 1.34 | 1.36 | 27.2 | -0.04 (-2.86%) | 1,942,800 |
14 Jun 2023 | USD | 1.34 | 1.46 | 1.335 | 1.4 | 28 | +0.07 (+5.26%) | 1,990,200 |
13 Jun 2023 | USD | 1.3 | 1.35 | 1.28 | 1.33 | 26.6 | +0.06 (+4.72%) | 1,043,400 |
12 Jun 2023 | USD | 1.29 | 1.33 | 1.26 | 1.27 | 25.4 | -0.01 (-0.78%) | 913,700 |
9 Jun 2023 | USD | 1.37 | 1.468 | 1.26 | 1.28 | 25.6 | -0.09 (-6.57%) | 1,715,200 |
8 Jun 2023 | USD | 1.35 | 1.42 | 1.33 | 1.37 | 27.4 | +0.02 (+1.48%) | 1,270,900 |