Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.61 | 1.64 | 1.61 | 1.63 | 5.4333 | 0.0 (0.0%) | 17,200 |
19 Jul 2023 | USD | 1.63 | 1.66 | 1.63 | 1.63 | 5.4333 | -0.02 (-1.21%) | 8,700 |
18 Jul 2023 | USD | 1.66 | 1.68 | 1.6 | 1.65 | 5.5 | -0.03 (-1.79%) | 29,800 |
17 Jul 2023 | USD | 1.66 | 1.7 | 1.66 | 1.68 | 5.6 | -0.01 (-0.59%) | 2,500 |
14 Jul 2023 | USD | 1.65 | 1.71 | 1.65 | 1.69 | 5.6333 | -0.01 (-0.59%) | 5,400 |
13 Jul 2023 | USD | 1.67 | 1.74 | 1.67 | 1.7 | 5.6667 | -0.03 (-1.73%) | 3,600 |
12 Jul 2023 | USD | 1.8 | 1.8 | 1.73 | 1.73 | 5.7667 | +0.02 (+1.17%) | 5,300 |
11 Jul 2023 | USD | 1.7 | 1.8 | 1.698 | 1.71 | 5.7 | +0.04 (+2.40%) | 7,900 |
10 Jul 2023 | USD | 1.66 | 1.67 | 1.66 | 1.67 | 5.5667 | +0.01 (+0.60%) | 1,400 |
7 Jul 2023 | USD | 1.66 | 1.66 | 1.65 | 1.66 | 5.5333 | -0.01 (-0.60%) | 8,700 |
6 Jul 2023 | USD | 1.67 | 1.743 | 1.658 | 1.67 | 5.5667 | -0.02 (-1.18%) | 11,500 |
5 Jul 2023 | USD | 1.66 | 1.72 | 1.66 | 1.69 | 5.6333 | +0.02 (+1.20%) | 2,800 |
3 Jul 2023 | USD | 1.64 | 1.85 | 1.64 | 1.67 | 5.5667 | 0.0 (0.0%) | 39,500 |
30 Jun 2023 | USD | 1.7 | 1.71 | 1.64 | 1.67 | 5.5667 | -0.05 (-2.91%) | 20,000 |
29 Jun 2023 | USD | 1.74 | 1.74 | 1.7 | 1.72 | 5.7333 | -0.01 (-0.58%) | 3,300 |
28 Jun 2023 | USD | 1.74 | 1.75 | 1.72 | 1.73 | 5.7667 | -0.06 (-3.35%) | 5,700 |
27 Jun 2023 | USD | 1.83 | 1.9 | 1.77 | 1.79 | 5.9667 | -0.098 (-5.19%) | 20,200 |
26 Jun 2023 | USD | 1.78 | 1.888 | 1.77 | 1.888 | 6.2933 | -0.042 (-2.18%) | 14,400 |
23 Jun 2023 | USD | 2.1 | 2.1 | 1.93 | 1.93 | 6.4333 | -0.11 (-5.39%) | 6,000 |
22 Jun 2023 | USD | 1.88 | 2.04 | 1.87 | 2.04 | 6.8 | +0.031 (+1.54%) | 15,100 |
21 Jun 2023 | USD | 1.88 | 2.03 | 1.88 | 2.009 | 6.6967 | +0.029 (+1.46%) | 16,600 |
20 Jun 2023 | USD | 1.95 | 1.998 | 1.9 | 1.98 | 6.6 | +0.13 (+7.03%) | 23,100 |
16 Jun 2023 | USD | 1.8 | 1.91 | 1.73 | 1.85 | 6.1667 | +0.06 (+3.35%) | 14,500 |
15 Jun 2023 | USD | 1.7 | 1.84 | 1.7 | 1.79 | 5.9667 | +0.046 (+2.64%) | 5,900 |
14 Jun 2023 | USD | 1.71 | 1.75 | 1.705 | 1.744 | 5.8133 | -0.006 (-0.34%) | 16,200 |
13 Jun 2023 | USD | 1.7 | 1.75 | 1.7 | 1.75 | 5.8333 | +0.102 (+6.19%) | 12,500 |
12 Jun 2023 | USD | 1.78 | 1.8 | 1.64 | 1.648 | 5.4933 | -0.142 (-7.93%) | 17,600 |
9 Jun 2023 | USD | 1.91 | 1.91 | 1.79 | 1.79 | 5.9667 | -0.07 (-3.76%) | 5,200 |
8 Jun 2023 | USD | 1.87 | 1.89 | 1.86 | 1.86 | 6.2 | -0.04 (-2.11%) | 5,600 |
7 Jun 2023 | USD | 1.86 | 1.91 | 1.86 | 1.9 | 6.3333 | 0.0 (0.0%) | 4,400 |