Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.68 | 1.75 | 1.64 | 1.73 | 1.73 | +0.03 (+1.76%) | 27,300 |
19 Jul 2023 | USD | 1.65 | 1.73 | 1.65 | 1.7 | 1.7 | +0.03 (+1.80%) | 11,400 |
18 Jul 2023 | USD | 1.72 | 1.82 | 1.66 | 1.67 | 1.67 | -0.02 (-1.18%) | 18,800 |
17 Jul 2023 | USD | 1.7 | 1.785 | 1.601 | 1.69 | 1.69 | -0.02 (-1.17%) | 23,700 |
14 Jul 2023 | USD | 1.77 | 1.81 | 1.68 | 1.71 | 1.71 | -0.09 (-5%) | 11,300 |
13 Jul 2023 | USD | 1.74 | 1.84 | 1.725 | 1.8 | 1.8 | +0.09 (+5.26%) | 32,100 |
12 Jul 2023 | USD | 1.7 | 1.74 | 1.7 | 1.71 | 1.71 | +0.01 (+0.59%) | 21,000 |
11 Jul 2023 | USD | 1.67 | 1.74 | 1.645 | 1.7 | 1.7 | +0.04 (+2.41%) | 45,100 |
10 Jul 2023 | USD | 1.6 | 1.69 | 1.6 | 1.66 | 1.66 | +0.03 (+1.84%) | 51,000 |
7 Jul 2023 | USD | 1.49 | 1.66 | 1.49 | 1.63 | 1.63 | +0.13 (+8.67%) | 96,000 |
6 Jul 2023 | USD | 1.5 | 1.53 | 1.48 | 1.5 | 1.5 | -0.04 (-2.60%) | 34,200 |
5 Jul 2023 | USD | 1.51 | 1.56 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 27,300 |
3 Jul 2023 | USD | 1.51 | 1.58 | 1.51 | 1.55 | 1.55 | +0.02 (+1.31%) | 17,100 |
30 Jun 2023 | USD | 1.55 | 1.57 | 1.49 | 1.53 | 1.53 | -0.02 (-1.29%) | 105,600 |
29 Jun 2023 | USD | 1.57 | 1.59 | 1.527 | 1.55 | 1.55 | +0.05 (+3.33%) | 27,700 |
28 Jun 2023 | USD | 1.45 | 1.53 | 1.45 | 1.5 | 1.5 | +0.01 (+0.67%) | 174,300 |
27 Jun 2023 | USD | 1.56 | 1.565 | 1.48 | 1.49 | 1.49 | +0.01 (+0.68%) | 68,700 |
26 Jun 2023 | USD | 1.44 | 1.51 | 1.4 | 1.48 | 1.48 | +0.03 (+2.07%) | 367,700 |
23 Jun 2023 | USD | 1.61 | 1.61 | 1.45 | 1.45 | 1.45 | -0.11 (-7.05%) | 2,900,200 |
22 Jun 2023 | USD | 1.5 | 1.57 | 1.48 | 1.56 | 1.56 | +0.07 (+4.70%) | 76,700 |
21 Jun 2023 | USD | 1.51 | 1.57 | 1.49 | 1.49 | 1.49 | -0.045 (-2.93%) | 59,600 |
20 Jun 2023 | USD | 1.6 | 1.6 | 1.53 | 1.535 | 1.535 | -0.065 (-4.06%) | 44,200 |
16 Jun 2023 | USD | 1.76 | 1.76 | 1.485 | 1.6 | 1.6 | -0.07 (-4.19%) | 698,200 |
15 Jun 2023 | USD | 1.66 | 1.69 | 1.651 | 1.67 | 1.67 | +0.005 (+0.30%) | 45,800 |
14 Jun 2023 | USD | 1.83 | 2 | 1.66 | 1.665 | 1.665 | -0.185 (-10%) | 66,500 |
13 Jun 2023 | USD | 1.86 | 1.86 | 1.7 | 1.85 | 1.85 | -0.02 (-1.07%) | 97,200 |
12 Jun 2023 | USD | 1.52 | 1.92 | 1.52 | 1.87 | 1.87 | +0.33 (+21.43%) | 117,700 |
9 Jun 2023 | USD | 1.56 | 1.62 | 1.5 | 1.54 | 1.54 | -0.05 (-3.14%) | 74,300 |
8 Jun 2023 | USD | 1.49 | 1.67 | 1.49 | 1.59 | 1.59 | +0.09 (+6%) | 147,000 |
7 Jun 2023 | USD | 1.52 | 1.58 | 1.5 | 1.5 | 1.5 | 0.0 (0.0%) | 137,500 |