Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.66 | 1.74 | 1.64 | 1.64 | 1.64 | -0.04 (-2.38%) | 90,800 |
19 Jul 2023 | USD | 1.7 | 1.77 | 1.65 | 1.68 | 1.68 | 0.0 (0.0%) | 91,900 |
18 Jul 2023 | USD | 1.7 | 1.71 | 1.65 | 1.68 | 1.68 | -0.01 (-0.59%) | 75,000 |
17 Jul 2023 | USD | 1.61 | 1.75 | 1.58 | 1.69 | 1.69 | +0.11 (+6.96%) | 241,800 |
14 Jul 2023 | USD | 1.6 | 1.61 | 1.51 | 1.58 | 1.58 | +0.03 (+1.94%) | 193,800 |
13 Jul 2023 | USD | 1.56 | 1.62 | 1.52 | 1.55 | 1.55 | 0.0 (0.0%) | 162,400 |
12 Jul 2023 | USD | 1.63 | 1.65 | 1.53 | 1.55 | 1.55 | -0.05 (-3.13%) | 172,400 |
11 Jul 2023 | USD | 1.62 | 1.65 | 1.55 | 1.6 | 1.6 | +0.04 (+2.56%) | 131,900 |
10 Jul 2023 | USD | 1.65 | 1.67 | 1.53 | 1.56 | 1.56 | -0.06 (-3.70%) | 157,200 |
7 Jul 2023 | USD | 1.62 | 1.68 | 1.6 | 1.62 | 1.62 | 0.0 (0.0%) | 139,100 |
6 Jul 2023 | USD | 1.71 | 1.73 | 1.6 | 1.62 | 1.62 | -0.08 (-4.71%) | 188,900 |
5 Jul 2023 | USD | 1.82 | 1.83 | 1.66 | 1.7 | 1.7 | -0.16 (-8.60%) | 400,300 |
3 Jul 2023 | USD | 1.85 | 1.9 | 1.85 | 1.86 | 1.86 | -0.05 (-2.62%) | 150,700 |
30 Jun 2023 | USD | 2.01 | 2.07 | 1.81 | 1.91 | 1.91 | -0.39 (-16.96%) | 680,900 |
29 Jun 2023 | USD | 2.27 | 2.34 | 2.2 | 2.3 | 2.3 | +0.09 (+4.07%) | 263,300 |
28 Jun 2023 | USD | 2.14 | 2.28 | 2.12 | 2.21 | 2.21 | +0.07 (+3.27%) | 194,300 |
27 Jun 2023 | USD | 2.13 | 2.17 | 2.03 | 2.14 | 2.14 | +0.08 (+3.88%) | 84,800 |
26 Jun 2023 | USD | 2.13 | 2.24 | 2.02 | 2.06 | 2.06 | -0.04 (-1.90%) | 173,400 |
23 Jun 2023 | USD | 2.31 | 2.33 | 2.1 | 2.1 | 2.1 | -0.21 (-9.09%) | 154,800 |
22 Jun 2023 | USD | 2.35 | 2.35 | 2.25 | 2.31 | 2.31 | +0.04 (+1.76%) | 167,900 |
21 Jun 2023 | USD | 2.22 | 2.29 | 2.18 | 2.27 | 2.27 | +0.12 (+5.58%) | 190,700 |
20 Jun 2023 | USD | 2.38 | 2.4 | 2.1 | 2.15 | 2.15 | -0.23 (-9.66%) | 329,800 |
16 Jun 2023 | USD | 2.51 | 2.51 | 2.37 | 2.38 | 2.38 | -0.14 (-5.56%) | 180,200 |
15 Jun 2023 | USD | 2.51 | 2.59 | 2.35 | 2.52 | 2.52 | +0.07 (+2.86%) | 392,500 |
14 Jun 2023 | USD | 2.71 | 2.74 | 2.2 | 2.45 | 2.45 | -1.11 (-31.18%) | 2,537,300 |
13 Jun 2023 | USD | 3.78 | 4.52 | 3.53 | 3.56 | 3.56 | -0.13 (-3.52%) | 1,043,500 |
12 Jun 2023 | USD | 4.17 | 4.38 | 3.58 | 3.69 | 3.69 | -0.35 (-8.66%) | 505,900 |
9 Jun 2023 | USD | 5.04 | 5.12 | 4 | 4.04 | 4.04 | -1.16 (-22.31%) | 500,600 |
9 Jun 2023 |
|
|||||||
8 Jun 2023 | USD | 0.27 | 0.27 | 0.25 | 0.26 | 5.2 | -5.74 (-95.67%) | 5,090,000 |
7 Jun 2023 | USD | 6 | 6.4 | 6 | 6 | 120 | -0.2 (-3.23%) | 22,750 |