Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2023 | USD | 1.54 | 1.58 | 1.53 | 1.54 | 1.54 | -0.02 (-1.28%) | 226,100 |
21 Jul 2023 | USD | 1.6 | 1.61 | 1.54 | 1.56 | 1.56 | -0.03 (-1.89%) | 386,600 |
20 Jul 2023 | USD | 1.66 | 1.66 | 1.57 | 1.59 | 1.59 | -0.08 (-4.79%) | 305,500 |
19 Jul 2023 | USD | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | 0.0 (0.0%) | 221,800 |
18 Jul 2023 | USD | 1.66 | 1.68 | 1.63 | 1.67 | 1.67 | +0.02 (+1.21%) | 576,500 |
17 Jul 2023 | USD | 1.62 | 1.65 | 1.6 | 1.65 | 1.65 | +0.02 (+1.23%) | 431,700 |
14 Jul 2023 | USD | 1.68 | 1.68 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 315,800 |
13 Jul 2023 | USD | 1.65 | 1.67 | 1.6 | 1.66 | 1.66 | +0.04 (+2.47%) | 589,500 |
12 Jul 2023 | USD | 1.65 | 1.65 | 1.61 | 1.62 | 1.62 | -0.01 (-0.61%) | 838,500 |
11 Jul 2023 | USD | 1.6 | 1.65 | 1.59 | 1.63 | 1.63 | +0.05 (+3.16%) | 1,193,900 |
10 Jul 2023 | USD | 1.53 | 1.61 | 1.52 | 1.58 | 1.58 | +0.02 (+1.28%) | 652,400 |
7 Jul 2023 | USD | 1.51 | 1.57 | 1.5 | 1.56 | 1.56 | +0.05 (+3.31%) | 452,800 |
6 Jul 2023 | USD | 1.48 | 1.51 | 1.42 | 1.51 | 1.51 | 0.0 (0.0%) | 738,400 |
5 Jul 2023 | USD | 1.52 | 1.54 | 1.48 | 1.51 | 1.51 | +0.01 (+0.67%) | 623,100 |
3 Jul 2023 | USD | 1.42 | 1.52 | 1.42 | 1.5 | 1.5 | +0.05 (+3.45%) | 312,200 |
30 Jun 2023 | USD | 1.44 | 1.45 | 1.41 | 1.45 | 1.45 | +0.03 (+2.11%) | 649,600 |
29 Jun 2023 | USD | 1.43 | 1.44 | 1.39 | 1.42 | 1.42 | +0.01 (+0.71%) | 408,700 |
28 Jun 2023 | USD | 1.36 | 1.43 | 1.36 | 1.41 | 1.41 | -0.01 (-0.70%) | 633,400 |
27 Jun 2023 | USD | 1.45 | 1.47 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 1,028,800 |
26 Jun 2023 | USD | 1.38 | 1.47 | 1.38 | 1.43 | 1.43 | +0.08 (+5.93%) | 1,223,500 |
23 Jun 2023 | USD | 1.38 | 1.44 | 1.35 | 1.35 | 1.35 | -0.06 (-4.26%) | 14,688,800 |
22 Jun 2023 | USD | 1.41 | 1.43 | 1.35 | 1.41 | 1.41 | 0.0 (0.0%) | 1,099,500 |
21 Jun 2023 | USD | 1.4 | 1.42 | 1.37 | 1.41 | 1.41 | 0.0 (0.0%) | 694,300 |
20 Jun 2023 | USD | 1.43 | 1.43 | 1.39 | 1.41 | 1.41 | -0.01 (-0.70%) | 742,200 |
16 Jun 2023 | USD | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -0.03 (-2.07%) | 990,800 |
15 Jun 2023 | USD | 1.4 | 1.46 | 1.38 | 1.45 | 1.45 | +0.04 (+2.84%) | 701,500 |
14 Jun 2023 | USD | 1.42 | 1.48 | 1.39 | 1.41 | 1.41 | +0.01 (+0.71%) | 753,200 |
13 Jun 2023 | USD | 1.39 | 1.44 | 1.39 | 1.4 | 1.4 | +0.01 (+0.72%) | 1,086,900 |
12 Jun 2023 | USD | 1.41 | 1.5 | 1.39 | 1.39 | 1.39 | -0.03 (-2.11%) | 1,111,800 |
9 Jun 2023 | USD | 1.45 | 1.46 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 879,400 |