Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2023 | USD | 1.67 | 1.68 | 1.6 | 1.63 | 1.63 | +0.05 (+3.16%) | 1,300 |
21 Jul 2023 | USD | 1.65 | 1.65 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 5,000 |
20 Jul 2023 | USD | 1.625 | 1.625 | 1.576 | 1.6 | 1.6 | -0.07 (-4.19%) | 8,900 |
19 Jul 2023 | USD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 0.0 (0.0%) | 300 |
18 Jul 2023 | USD | 1.67 | 1.67 | 1.61 | 1.67 | 1.67 | -0.03 (-1.76%) | 1,500 |
17 Jul 2023 | USD | 1.69 | 1.7 | 1.69 | 1.7 | 1.7 | +0.05 (+3.03%) | 2,200 |
14 Jul 2023 | USD | 1.65 | 1.69 | 1.65 | 1.65 | 1.65 | +0.03 (+1.85%) | 900 |
13 Jul 2023 | USD | 1.71 | 1.71 | 1.62 | 1.62 | 1.62 | -0.07 (-4.14%) | 5,200 |
12 Jul 2023 | USD | 1.73 | 1.73 | 1.68 | 1.69 | 1.69 | +0.02 (+1.20%) | 1,900 |
11 Jul 2023 | USD | 1.63 | 1.67 | 1.544 | 1.67 | 1.67 | +0.02 (+1.21%) | 14,100 |
10 Jul 2023 | USD | 1.705 | 1.705 | 1.65 | 1.65 | 1.65 | -0.01 (-0.60%) | 18,900 |
7 Jul 2023 | USD | 1.655 | 1.7 | 1.645 | 1.66 | 1.66 | -0.04 (-2.35%) | 5,700 |
6 Jul 2023 | USD | 1.72 | 1.72 | 1.627 | 1.7 | 1.7 | -0.06 (-3.41%) | 2,500 |
5 Jul 2023 | USD | 1.75 | 1.76 | 1.728 | 1.76 | 1.76 | +0.01 (+0.57%) | 2,800 |
3 Jul 2023 | USD | 1.819 | 1.83 | 1.75 | 1.75 | 1.75 | -0.1 (-5.41%) | 8,300 |
30 Jun 2023 | USD | 1.775 | 1.85 | 1.73 | 1.85 | 1.85 | +0.08 (+4.52%) | 14,400 |
29 Jun 2023 | USD | 1.75 | 1.77 | 1.7 | 1.77 | 1.77 | +0.05 (+2.91%) | 22,100 |
28 Jun 2023 | USD | 1.73 | 1.74 | 1.68 | 1.72 | 1.72 | -0.03 (-1.71%) | 26,800 |
27 Jun 2023 | USD | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | +0.039 (+2.28%) | 23,700 |
26 Jun 2023 | USD | 1.752 | 1.752 | 1.7 | 1.711 | 1.711 | -0.059 (-3.33%) | 20,800 |
23 Jun 2023 | USD | 1.77 | 1.78 | 1.753 | 1.77 | 1.77 | +0.005 (+0.28%) | 3,400 |
22 Jun 2023 | USD | 1.78 | 1.78 | 1.74 | 1.765 | 1.765 | -0.015 (-0.84%) | 1,600 |
21 Jun 2023 | USD | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | 0.0 (0.0%) | 19,600 |
20 Jun 2023 | USD | 1.795 | 1.795 | 1.73 | 1.78 | 1.78 | -0.07 (-3.78%) | 14,100 |
16 Jun 2023 | USD | 1.74 | 1.9 | 1.74 | 1.85 | 1.85 | +0.09 (+5.11%) | 65,500 |
15 Jun 2023 | USD | 1.775 | 1.775 | 1.75 | 1.76 | 1.76 | 0.0 (0.0%) | 9,700 |
14 Jun 2023 | USD | 1.79 | 1.8 | 1.747 | 1.76 | 1.76 | -0.07 (-3.83%) | 11,600 |
13 Jun 2023 | USD | 1.86 | 1.86 | 1.83 | 1.83 | 1.83 | -0.06 (-3.17%) | 31,600 |
12 Jun 2023 | USD | 1.81 | 1.9 | 1.8 | 1.89 | 1.89 | +0.11 (+6.18%) | 28,800 |
9 Jun 2023 | USD | 1.78 | 1.8 | 1.78 | 1.78 | 1.78 | -0.02 (-1.11%) | 3,400 |