Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 1.57 | 1.63 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 1,318,700 |
18 Jul 2023 | USD | 1.69 | 1.71 | 1.57 | 1.57 | 1.57 | -0.12 (-7.10%) | 2,355,600 |
17 Jul 2023 | USD | 1.7 | 1.76 | 1.68 | 1.69 | 1.69 | 0.0 (0.0%) | 2,646,900 |
14 Jul 2023 | USD | 1.68 | 1.71 | 1.65 | 1.69 | 1.69 | +0.01 (+0.60%) | 2,787,600 |
13 Jul 2023 | USD | 1.64 | 1.69 | 1.59 | 1.68 | 1.68 | +0.08 (+5%) | 2,628,500 |
12 Jul 2023 | USD | 1.6 | 1.64 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 1,817,800 |
11 Jul 2023 | USD | 1.53 | 1.59 | 1.53 | 1.58 | 1.58 | +0.05 (+3.27%) | 1,674,500 |
10 Jul 2023 | USD | 1.51 | 1.58 | 1.5 | 1.53 | 1.53 | +0.01 (+0.66%) | 2,062,100 |
7 Jul 2023 | USD | 1.39 | 1.54 | 1.39 | 1.52 | 1.52 | +0.14 (+10.14%) | 3,581,700 |
6 Jul 2023 | USD | 1.4 | 1.42 | 1.36 | 1.38 | 1.38 | -0.03 (-2.13%) | 1,067,600 |
5 Jul 2023 | USD | 1.46 | 1.49 | 1.4 | 1.41 | 1.41 | -0.08 (-5.37%) | 1,154,800 |
3 Jul 2023 | USD | 1.37 | 1.49 | 1.35 | 1.49 | 1.49 | +0.12 (+8.76%) | 773,600 |
30 Jun 2023 | USD | 1.33 | 1.39 | 1.3 | 1.37 | 1.37 | +0.05 (+3.79%) | 1,713,600 |
29 Jun 2023 | USD | 1.38 | 1.4 | 1.31 | 1.32 | 1.32 | -0.07 (-5.04%) | 1,634,000 |
28 Jun 2023 | USD | 1.35 | 1.41 | 1.34 | 1.39 | 1.39 | +0.02 (+1.46%) | 1,786,600 |
27 Jun 2023 | USD | 1.34 | 1.38 | 1.33 | 1.37 | 1.37 | +0.04 (+3.01%) | 2,010,200 |
26 Jun 2023 | USD | 1.25 | 1.34 | 1.24 | 1.33 | 1.33 | +0.06 (+4.72%) | 2,054,700 |
23 Jun 2023 | USD | 1.26 | 1.28 | 1.19 | 1.27 | 1.27 | -0.01 (-0.78%) | 4,256,300 |
22 Jun 2023 | USD | 1.27 | 1.31 | 1.25 | 1.28 | 1.28 | -0.01 (-0.78%) | 2,465,200 |
21 Jun 2023 | USD | 1.27 | 1.31 | 1.26 | 1.29 | 1.29 | 0.0 (0.0%) | 1,778,300 |
20 Jun 2023 | USD | 1.28 | 1.34 | 1.26 | 1.29 | 1.29 | +0.03 (+2.38%) | 2,370,300 |
16 Jun 2023 | USD | 1.27 | 1.29 | 1.24 | 1.26 | 1.26 | -0.01 (-0.79%) | 4,066,000 |
15 Jun 2023 | USD | 1.26 | 1.28 | 1.22 | 1.27 | 1.27 | +0.02 (+1.60%) | 1,659,700 |
14 Jun 2023 | USD | 1.31 | 1.35 | 1.24 | 1.25 | 1.25 | -0.03 (-2.34%) | 2,112,000 |
13 Jun 2023 | USD | 1.32 | 1.36 | 1.26 | 1.28 | 1.28 | -0.04 (-3.03%) | 4,806,500 |
12 Jun 2023 | USD | 1.33 | 1.38 | 1.31 | 1.32 | 1.32 | -0.02 (-1.49%) | 1,293,600 |
9 Jun 2023 | USD | 1.38 | 1.41 | 1.33 | 1.34 | 1.34 | 0.0 (0.0%) | 1,974,700 |
8 Jun 2023 | USD | 1.37 | 1.39 | 1.33 | 1.34 | 1.34 | -0.05 (-3.60%) | 1,719,200 |
7 Jun 2023 | USD | 1.44 | 1.48 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 2,383,100 |
6 Jun 2023 | USD | 1.35 | 1.47 | 1.34 | 1.4 | 1.4 | +0.05 (+3.70%) | 2,115,900 |