Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 1.95 | 2.04 | 1.8 | 1.86 | 1.86 | -0.06 (-3.12%) | 1,570,500 |
18 Jul 2023 | USD | 1.96 | 2.095 | 1.91 | 1.92 | 1.92 | -0.03 (-1.54%) | 1,133,100 |
17 Jul 2023 | USD | 1.78 | 2.03 | 1.756 | 1.95 | 1.95 | +0.17 (+9.55%) | 1,528,500 |
14 Jul 2023 | USD | 1.94 | 2.01 | 1.752 | 1.78 | 1.78 | -0.13 (-6.81%) | 1,239,100 |
13 Jul 2023 | USD | 2.02 | 2.04 | 1.86 | 1.91 | 1.91 | -0.07 (-3.54%) | 1,530,700 |
12 Jul 2023 | USD | 1.9 | 2.12 | 1.89 | 1.98 | 1.98 | +0.12 (+6.45%) | 1,714,200 |
11 Jul 2023 | USD | 1.96 | 2.02 | 1.74 | 1.86 | 1.86 | -0.08 (-4.12%) | 1,671,100 |
10 Jul 2023 | USD | 1.8 | 1.945 | 1.71 | 1.94 | 1.94 | +0.19 (+10.86%) | 1,637,100 |
7 Jul 2023 | USD | 1.52 | 1.75 | 1.49 | 1.75 | 1.75 | +0.26 (+17.45%) | 1,722,800 |
6 Jul 2023 | USD | 1.66 | 1.66 | 1.34 | 1.49 | 1.49 | -0.17 (-10.24%) | 2,084,000 |
5 Jul 2023 | USD | 1.5 | 1.74 | 1.49 | 1.66 | 1.66 | +0.15 (+9.93%) | 1,728,400 |
3 Jul 2023 | USD | 1.51 | 1.55 | 1.48 | 1.51 | 1.51 | +0.04 (+2.72%) | 654,200 |
30 Jun 2023 | USD | 1.5 | 1.55 | 1.44 | 1.47 | 1.47 | -0.01 (-0.68%) | 1,179,200 |
29 Jun 2023 | USD | 1.58 | 1.59 | 1.47 | 1.48 | 1.48 | -0.08 (-5.13%) | 1,598,900 |
28 Jun 2023 | USD | 1.49 | 1.58 | 1.42 | 1.56 | 1.56 | +0.1 (+6.85%) | 1,308,500 |
27 Jun 2023 | USD | 1.32 | 1.465 | 1.3 | 1.46 | 1.46 | +0.18 (+14.06%) | 1,264,900 |
26 Jun 2023 | USD | 1.34 | 1.35 | 1.25 | 1.28 | 1.28 | -0.05 (-3.76%) | 758,400 |
23 Jun 2023 | USD | 1.19 | 1.35 | 1.19 | 1.33 | 1.33 | +0.13 (+10.83%) | 4,909,700 |
22 Jun 2023 | USD | 1.28 | 1.28 | 1.2 | 1.2 | 1.2 | -0.07 (-5.51%) | 572,400 |
21 Jun 2023 | USD | 1.25 | 1.29 | 1.202 | 1.27 | 1.27 | +0.02 (+1.60%) | 819,900 |
20 Jun 2023 | USD | 1.39 | 1.401 | 1.24 | 1.25 | 1.25 | -0.14 (-10.07%) | 1,557,700 |
16 Jun 2023 | USD | 1.51 | 1.53 | 1.38 | 1.39 | 1.39 | -0.08 (-5.44%) | 1,423,600 |
15 Jun 2023 | USD | 1.41 | 1.52 | 1.4 | 1.47 | 1.47 | +0.06 (+4.26%) | 1,160,900 |
14 Jun 2023 | USD | 1.61 | 1.61 | 1.4 | 1.41 | 1.41 | -0.16 (-10.19%) | 1,063,700 |
13 Jun 2023 | USD | 1.42 | 1.6 | 1.42 | 1.57 | 1.57 | +0.16 (+11.35%) | 1,882,200 |
12 Jun 2023 | USD | 1.28 | 1.455 | 1.265 | 1.41 | 1.41 | +0.14 (+11.02%) | 1,169,800 |
9 Jun 2023 | USD | 1.35 | 1.359 | 1.252 | 1.27 | 1.27 | -0.07 (-5.22%) | 576,600 |
8 Jun 2023 | USD | 1.34 | 1.39 | 1.31 | 1.34 | 1.34 | +0.01 (+0.75%) | 499,200 |
7 Jun 2023 | USD | 1.4 | 1.47 | 1.31 | 1.33 | 1.33 | -0.05 (-3.62%) | 1,129,600 |
6 Jun 2023 | USD | 1.3 | 1.41 | 1.26 | 1.38 | 1.38 | +0.07 (+5.34%) | 1,151,500 |