Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.76 | 1.88 | 1.225 | 1.24 | 1.24 | -0.58 (-31.87%) | 17,376,600 |
19 Jul 2023 | USD | 1.63 | 1.84 | 1.625 | 1.82 | 1.82 | +0.22 (+13.75%) | 1,951,000 |
18 Jul 2023 | USD | 1.6 | 1.65 | 1.55 | 1.6 | 1.6 | +0.07 (+4.58%) | 803,500 |
17 Jul 2023 | USD | 1.54 | 1.562 | 1.45 | 1.53 | 1.53 | +0.04 (+2.68%) | 640,300 |
14 Jul 2023 | USD | 1.52 | 1.57 | 1.46 | 1.49 | 1.49 | -0.055 (-3.56%) | 555,100 |
13 Jul 2023 | USD | 1.68 | 1.69 | 1.49 | 1.545 | 1.545 | -0.115 (-6.93%) | 1,098,800 |
12 Jul 2023 | USD | 1.6 | 1.73 | 1.55 | 1.66 | 1.66 | +0.09 (+5.73%) | 2,496,100 |
11 Jul 2023 | USD | 1.49 | 1.595 | 1.4 | 1.57 | 1.57 | +0.12 (+8.28%) | 1,237,600 |
10 Jul 2023 | USD | 1.43 | 1.552 | 1.405 | 1.45 | 1.45 | +0.01 (+0.69%) | 1,830,700 |
7 Jul 2023 | USD | 1.28 | 1.45 | 1.25 | 1.44 | 1.44 | +0.16 (+12.50%) | 2,411,900 |
6 Jul 2023 | USD | 1.25 | 1.3 | 1.18 | 1.28 | 1.28 | 0.0 (0.0%) | 2,166,000 |
5 Jul 2023 | USD | 1.32 | 1.32 | 1.24 | 1.28 | 1.28 | -0.04 (-3.03%) | 1,743,400 |
3 Jul 2023 | USD | 1.2 | 1.33 | 1.18 | 1.32 | 1.32 | +0.12 (+10.00%) | 1,004,300 |
30 Jun 2023 | USD | 1.21 | 1.239 | 1.15 | 1.2 | 1.2 | -0.01 (-0.83%) | 1,864,100 |
29 Jun 2023 | USD | 1.3 | 1.3 | 1.19 | 1.21 | 1.21 | -0.1 (-7.63%) | 1,994,600 |
28 Jun 2023 | USD | 1.33 | 1.359 | 1.28 | 1.31 | 1.31 | -0.02 (-1.50%) | 1,695,500 |
27 Jun 2023 | USD | 1.35 | 1.37 | 1.31 | 1.33 | 1.33 | -0.05 (-3.62%) | 1,910,100 |
26 Jun 2023 | USD | 1.35 | 1.41 | 1.35 | 1.38 | 1.38 | +0.03 (+2.22%) | 1,781,300 |
23 Jun 2023 | USD | 1.32 | 1.41 | 1.28 | 1.35 | 1.35 | 0.0 (0.0%) | 8,182,600 |
22 Jun 2023 | USD | 1.29 | 1.42 | 1.23 | 1.35 | 1.35 | +0.04 (+3.05%) | 3,454,300 |
21 Jun 2023 | USD | 1.27 | 1.381 | 1.26 | 1.31 | 1.31 | -0.005 (-0.38%) | 2,422,500 |
20 Jun 2023 | USD | 1.43 | 1.445 | 1.29 | 1.315 | 1.315 | -0.125 (-8.68%) | 2,719,400 |
16 Jun 2023 | USD | 1.39 | 1.52 | 1.37 | 1.44 | 1.44 | +0.07 (+5.11%) | 3,297,600 |
15 Jun 2023 | USD | 1.29 | 1.525 | 1.2 | 1.37 | 1.37 | +0.12 (+9.60%) | 5,868,200 |
14 Jun 2023 | USD | 1.28 | 1.45 | 1.23 | 1.25 | 1.25 | +0.07 (+5.93%) | 5,819,200 |
13 Jun 2023 | USD | 1.16 | 1.26 | 1.14 | 1.18 | 1.18 | +0.03 (+2.61%) | 1,445,400 |
12 Jun 2023 | USD | 1.17 | 1.26 | 1.13 | 1.15 | 1.15 | -0.02 (-1.71%) | 1,935,900 |
9 Jun 2023 | USD | 1.222 | 1.26 | 1.13 | 1.17 | 1.17 | -0.09 (-7.14%) | 1,715,800 |
8 Jun 2023 | USD | 1.21 | 1.26 | 1.13 | 1.26 | 1.26 | +0.05 (+4.13%) | 1,803,200 |
7 Jun 2023 | USD | 1.26 | 1.32 | 1.17 | 1.21 | 1.21 | -0.04 (-3.20%) | 5,405,100 |