Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 1.82 | 1.83 | 1.7 | 1.71 | 1.71 | -0.08 (-4.47%) | 12,750,400 |
26 Jul 2023 | USD | 1.7 | 1.8 | 1.68 | 1.79 | 1.79 | +0.1 (+5.92%) | 11,860,400 |
25 Jul 2023 | USD | 1.71 | 1.81 | 1.69 | 1.69 | 1.69 | -0.01 (-0.59%) | 9,308,800 |
24 Jul 2023 | USD | 1.67 | 1.72 | 1.63 | 1.7 | 1.7 | -0.04 (-2.30%) | 8,974,600 |
21 Jul 2023 | USD | 1.74 | 1.81 | 1.66 | 1.74 | 1.74 | +0.02 (+1.16%) | 10,774,900 |
20 Jul 2023 | USD | 1.88 | 1.908 | 1.71 | 1.72 | 1.72 | -0.13 (-7.03%) | 14,045,800 |
19 Jul 2023 | USD | 1.82 | 1.89 | 1.78 | 1.85 | 1.85 | +0.05 (+2.78%) | 13,655,100 |
18 Jul 2023 | USD | 1.81 | 1.89 | 1.76 | 1.8 | 1.8 | -0.04 (-2.17%) | 12,199,000 |
17 Jul 2023 | USD | 2 | 2.08 | 1.83 | 1.84 | 1.84 | -0.13 (-6.60%) | 20,714,000 |
14 Jul 2023 | USD | 2.1 | 2.16 | 1.93 | 1.97 | 1.97 | -0.12 (-5.74%) | 24,134,400 |
13 Jul 2023 | USD | 1.85 | 2.12 | 1.85 | 2.09 | 2.09 | +0.25 (+13.59%) | 28,872,100 |
12 Jul 2023 | USD | 1.89 | 1.97 | 1.78 | 1.84 | 1.84 | +0.02 (+1.10%) | 20,435,200 |
11 Jul 2023 | USD | 1.89 | 1.925 | 1.78 | 1.82 | 1.82 | -0.05 (-2.67%) | 18,549,600 |
10 Jul 2023 | USD | 1.74 | 1.88 | 1.705 | 1.87 | 1.87 | +0.16 (+9.36%) | 18,153,900 |
7 Jul 2023 | USD | 1.63 | 1.805 | 1.61 | 1.71 | 1.71 | +0.07 (+4.27%) | 15,964,800 |
6 Jul 2023 | USD | 1.65 | 1.67 | 1.532 | 1.64 | 1.64 | -0.01 (-0.61%) | 10,922,100 |
5 Jul 2023 | USD | 1.6 | 1.679 | 1.56 | 1.65 | 1.65 | +0.02 (+1.23%) | 11,283,400 |
3 Jul 2023 | USD | 1.5 | 1.64 | 1.48 | 1.63 | 1.63 | +0.16 (+10.88%) | 7,121,100 |
30 Jun 2023 | USD | 1.46 | 1.51 | 1.35 | 1.47 | 1.47 | +0.06 (+4.26%) | 16,955,500 |
29 Jun 2023 | USD | 1.46 | 1.49 | 1.41 | 1.41 | 1.41 | -0.03 (-2.08%) | 8,178,800 |
28 Jun 2023 | USD | 1.435 | 1.5 | 1.4 | 1.44 | 1.44 | -0.04 (-2.70%) | 8,031,000 |
27 Jun 2023 | USD | 1.42 | 1.5 | 1.41 | 1.48 | 1.48 | +0.1 (+7.25%) | 8,051,800 |
26 Jun 2023 | USD | 1.52 | 1.56 | 1.36 | 1.38 | 1.38 | -0.14 (-9.21%) | 10,038,200 |
23 Jun 2023 | USD | 1.45 | 1.57 | 1.39 | 1.52 | 1.52 | +0.07 (+4.83%) | 18,271,100 |
22 Jun 2023 | USD | 1.41 | 1.49 | 1.33 | 1.45 | 1.45 | +0.05 (+3.57%) | 9,620,000 |
21 Jun 2023 | USD | 1.44 | 1.47 | 1.37 | 1.4 | 1.4 | +0.06 (+4.48%) | 13,353,700 |
20 Jun 2023 | USD | 1.23 | 1.395 | 1.2 | 1.34 | 1.34 | +0.17 (+14.53%) | 16,143,000 |
16 Jun 2023 | USD | 1.14 | 1.21 | 1.12 | 1.17 | 1.17 | +0.02 (+1.74%) | 11,007,200 |
15 Jun 2023 | USD | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | -0.03 (-2.54%) | 4,028,800 |
14 Jun 2023 | USD | 1.17 | 1.19 | 1.14 | 1.18 | 1.18 | 0.0 (0.0%) | 3,293,200 |