Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 1.885 | 1.89 | 1.88 | 1.89 | 1.89 | +0.015 (+0.80%) | 5,200 |
25 Jul 2023 | USD | 1.9 | 1.94 | 1.868 | 1.875 | 1.875 | -0.065 (-3.35%) | 41,100 |
24 Jul 2023 | USD | 1.99 | 1.99 | 1.92 | 1.94 | 1.94 | -0.03 (-1.52%) | 9,800 |
21 Jul 2023 | USD | 2.05 | 2.05 | 1.964 | 1.97 | 1.97 | -0.02 (-1.01%) | 7,000 |
20 Jul 2023 | USD | 1.88 | 2.004 | 1.88 | 1.99 | 1.99 | 0.0 (0.0%) | 27,600 |
19 Jul 2023 | USD | 1.97 | 1.995 | 1.96 | 1.99 | 1.99 | +0.02 (+1.02%) | 12,400 |
18 Jul 2023 | USD | 1.9 | 1.975 | 1.9 | 1.97 | 1.97 | +0.051 (+2.66%) | 17,100 |
17 Jul 2023 | USD | 2.06 | 2.06 | 1.919 | 1.919 | 1.919 | -0.101 (-5.00%) | 37,700 |
14 Jul 2023 | USD | 1.96 | 2.06 | 1.96 | 2.02 | 2.02 | +0.068 (+3.48%) | 79,000 |
13 Jul 2023 | USD | 1.82 | 1.952 | 1.82 | 1.952 | 1.952 | +0.152 (+8.44%) | 52,900 |
12 Jul 2023 | USD | 1.78 | 1.815 | 1.769 | 1.8 | 1.8 | +0.02 (+1.12%) | 29,500 |
11 Jul 2023 | USD | 1.766 | 1.78 | 1.73 | 1.78 | 1.78 | +0.02 (+1.14%) | 18,300 |
10 Jul 2023 | USD | 1.77 | 1.77 | 1.74 | 1.76 | 1.76 | -0.05 (-2.76%) | 18,800 |
7 Jul 2023 | USD | 1.75 | 1.83 | 1.75 | 1.81 | 1.81 | +0.07 (+4.02%) | 20,200 |
6 Jul 2023 | USD | 1.78 | 1.78 | 1.72 | 1.74 | 1.74 | -0.03 (-1.69%) | 39,200 |
5 Jul 2023 | USD | 1.83 | 1.85 | 1.77 | 1.77 | 1.77 | +0.045 (+2.61%) | 36,400 |
3 Jul 2023 | USD | 1.73 | 1.74 | 1.71 | 1.725 | 1.725 | -0.007 (-0.40%) | 14,900 |
30 Jun 2023 | USD | 1.65 | 1.74 | 1.65 | 1.732 | 1.732 | +0.112 (+6.91%) | 27,000 |
29 Jun 2023 | USD | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -0.03 (-1.82%) | 38,400 |
28 Jun 2023 | USD | 1.6 | 1.65 | 1.6 | 1.65 | 1.65 | 0.0 (0.0%) | 15,400 |
27 Jun 2023 | USD | 1.67 | 1.67 | 1.64 | 1.65 | 1.65 | -0.018 (-1.08%) | 14,100 |
26 Jun 2023 | USD | 1.687 | 1.687 | 1.66 | 1.668 | 1.668 | -0.002 (-0.12%) | 1,500 |
23 Jun 2023 | USD | 1.7 | 1.7 | 1.67 | 1.67 | 1.67 | -0.024 (-1.42%) | 31,800 |
22 Jun 2023 | USD | 1.72 | 1.72 | 1.69 | 1.694 | 1.694 | -0.016 (-0.94%) | 8,000 |
21 Jun 2023 | USD | 1.715 | 1.73 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 6,700 |
20 Jun 2023 | USD | 1.77 | 1.77 | 1.69 | 1.7 | 1.7 | -0.03 (-1.73%) | 34,700 |
16 Jun 2023 | USD | 1.75 | 1.754 | 1.73 | 1.73 | 1.73 | -0.02 (-1.14%) | 21,200 |
15 Jun 2023 | USD | 1.799 | 1.803 | 1.745 | 1.75 | 1.75 | -0.05 (-2.78%) | 72,200 |
14 Jun 2023 | USD | 1.8 | 1.83 | 1.76 | 1.8 | 1.8 | -0.004 (-0.22%) | 29,200 |
13 Jun 2023 | USD | 1.73 | 1.814 | 1.73 | 1.804 | 1.804 | +0.104 (+6.12%) | 50,900 |