Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 1.68 | 1.77 | 1.66 | 1.77 | 1.77 | +0.07 (+4.12%) | 37,600 |
26 Jul 2023 | USD | 1.82 | 1.82 | 1.69 | 1.7 | 1.7 | -0.08 (-4.49%) | 16,500 |
25 Jul 2023 | USD | 1.8 | 1.82 | 1.7 | 1.78 | 1.78 | -0.03 (-1.66%) | 21,700 |
24 Jul 2023 | USD | 1.86 | 1.86 | 1.75 | 1.81 | 1.81 | -0.01 (-0.55%) | 20,200 |
21 Jul 2023 | USD | 1.7 | 1.9 | 1.68 | 1.82 | 1.82 | +0.16 (+9.64%) | 86,300 |
20 Jul 2023 | USD | 1.69 | 1.71 | 1.65 | 1.66 | 1.66 | -0.07 (-4.05%) | 18,700 |
19 Jul 2023 | USD | 1.7 | 1.73 | 1.69 | 1.73 | 1.73 | -0.02 (-1.14%) | 2,100 |
18 Jul 2023 | USD | 1.73 | 1.75 | 1.7 | 1.75 | 1.75 | 0.0 (0.0%) | 4,400 |
17 Jul 2023 | USD | 1.73 | 1.75 | 1.68 | 1.75 | 1.75 | 0.0 (0.0%) | 17,400 |
14 Jul 2023 | USD | 1.8 | 1.8 | 1.73 | 1.75 | 1.75 | -0.04 (-2.23%) | 12,700 |
13 Jul 2023 | USD | 1.8 | 1.85 | 1.77 | 1.79 | 1.79 | -0.03 (-1.65%) | 5,600 |
12 Jul 2023 | USD | 1.88 | 1.88 | 1.77 | 1.82 | 1.82 | -0.01 (-0.55%) | 8,700 |
11 Jul 2023 | USD | 1.85 | 1.85 | 1.81 | 1.83 | 1.83 | +0.02 (+1.10%) | 1,800 |
10 Jul 2023 | USD | 1.85 | 1.85 | 1.74 | 1.81 | 1.81 | -0.01 (-0.55%) | 26,300 |
7 Jul 2023 | USD | 1.84 | 1.87 | 1.77 | 1.82 | 1.82 | +0.03 (+1.68%) | 16,700 |
6 Jul 2023 | USD | 1.84 | 1.88 | 1.74 | 1.79 | 1.79 | -0.12 (-6.28%) | 28,100 |
5 Jul 2023 | USD | 1.92 | 1.98 | 1.86 | 1.91 | 1.91 | -0.06 (-3.05%) | 16,500 |
3 Jul 2023 | USD | 1.92 | 2.01 | 1.89 | 1.97 | 1.97 | 0.0 (0.0%) | 16,000 |
30 Jun 2023 | USD | 1.99 | 1.99 | 1.89 | 1.97 | 1.97 | +0.01 (+0.51%) | 9,800 |
29 Jun 2023 | USD | 2.09 | 2.12 | 1.82 | 1.96 | 1.96 | -0.1 (-4.85%) | 45,000 |
28 Jun 2023 | USD | 1.99 | 2.08 | 1.81 | 2.06 | 2.06 | +0.12 (+6.19%) | 27,300 |
27 Jun 2023 | USD | 2.02 | 2.02 | 1.93 | 1.94 | 1.94 | -0.11 (-5.37%) | 36,700 |
26 Jun 2023 | USD | 2 | 2.15 | 2 | 2.05 | 2.05 | 0.0 (0.0%) | 31,400 |
23 Jun 2023 | USD | 2.07 | 2.07 | 2 | 2.05 | 2.05 | -0.01 (-0.49%) | 12,900 |
22 Jun 2023 | USD | 2.05 | 2.11 | 2.01 | 2.06 | 2.06 | -0.02 (-0.96%) | 15,900 |
21 Jun 2023 | USD | 2.06 | 2.11 | 2.01 | 2.08 | 2.08 | -0.01 (-0.48%) | 23,900 |
20 Jun 2023 | USD | 2.07 | 2.12 | 2.05 | 2.09 | 2.09 | -0.05 (-2.34%) | 29,100 |
16 Jun 2023 | USD | 2.13 | 2.14 | 2.05 | 2.14 | 2.14 | -0.01 (-0.47%) | 30,200 |
15 Jun 2023 | USD | 2.3 | 2.32 | 2.06 | 2.15 | 2.15 | -0.05 (-2.27%) | 909,300 |
14 Jun 2023 | USD | 2.11 | 2.21 | 2.11 | 2.2 | 2.2 | +0.05 (+2.33%) | 14,400 |