Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.72 | 1.72 | 1.56 | 1.59 | 1.59 | -0.12 (-7.02%) | 775,000 |
19 Jul 2023 | USD | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 580,300 |
18 Jul 2023 | USD | 1.7 | 1.73 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 362,000 |
17 Jul 2023 | USD | 1.69 | 1.73 | 1.655 | 1.68 | 1.68 | -0.03 (-1.75%) | 481,100 |
14 Jul 2023 | USD | 1.76 | 1.78 | 1.71 | 1.71 | 1.71 | -0.06 (-3.39%) | 409,400 |
13 Jul 2023 | USD | 1.78 | 1.809 | 1.745 | 1.77 | 1.77 | +0.01 (+0.57%) | 436,200 |
12 Jul 2023 | USD | 1.75 | 1.77 | 1.66 | 1.76 | 1.76 | +0.04 (+2.33%) | 846,800 |
11 Jul 2023 | USD | 1.69 | 1.725 | 1.66 | 1.72 | 1.72 | +0.04 (+2.38%) | 322,000 |
10 Jul 2023 | USD | 1.66 | 1.73 | 1.641 | 1.68 | 1.68 | +0.01 (+0.60%) | 375,200 |
7 Jul 2023 | USD | 1.62 | 1.71 | 1.62 | 1.67 | 1.67 | +0.03 (+1.83%) | 342,400 |
6 Jul 2023 | USD | 1.67 | 1.69 | 1.615 | 1.64 | 1.64 | -0.04 (-2.38%) | 975,300 |
5 Jul 2023 | USD | 1.74 | 1.74 | 1.66 | 1.68 | 1.68 | -0.08 (-4.55%) | 521,900 |
3 Jul 2023 | USD | 1.66 | 1.76 | 1.66 | 1.76 | 1.76 | +0.08 (+4.76%) | 421,700 |
30 Jun 2023 | USD | 1.78 | 1.79 | 1.68 | 1.68 | 1.68 | -0.05 (-2.89%) | 415,400 |
29 Jun 2023 | USD | 1.69 | 1.76 | 1.665 | 1.73 | 1.73 | +0.06 (+3.59%) | 594,700 |
28 Jun 2023 | USD | 1.66 | 1.7 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 406,100 |
27 Jun 2023 | USD | 1.66 | 1.73 | 1.65 | 1.66 | 1.66 | -0.02 (-1.19%) | 731,600 |
26 Jun 2023 | USD | 1.73 | 1.8 | 1.68 | 1.68 | 1.68 | -0.05 (-2.89%) | 679,700 |
23 Jun 2023 | USD | 1.62 | 1.735 | 1.61 | 1.73 | 1.73 | +0.1 (+6.13%) | 9,430,500 |
22 Jun 2023 | USD | 1.61 | 1.64 | 1.57 | 1.63 | 1.63 | +0.02 (+1.24%) | 785,400 |
21 Jun 2023 | USD | 1.58 | 1.62 | 1.58 | 1.61 | 1.61 | +0.01 (+0.63%) | 716,400 |
20 Jun 2023 | USD | 1.64 | 1.65 | 1.52 | 1.6 | 1.6 | -0.09 (-5.33%) | 938,300 |
16 Jun 2023 | USD | 1.77 | 1.77 | 1.655 | 1.69 | 1.69 | -0.05 (-2.87%) | 797,000 |
15 Jun 2023 | USD | 1.67 | 1.755 | 1.63 | 1.74 | 1.74 | +0.05 (+2.96%) | 525,500 |
14 Jun 2023 | USD | 1.9 | 1.9 | 1.68 | 1.69 | 1.69 | -0.18 (-9.63%) | 796,700 |
13 Jun 2023 | USD | 1.68 | 1.925 | 1.67 | 1.87 | 1.87 | +0.22 (+13.33%) | 1,465,200 |
12 Jun 2023 | USD | 1.51 | 1.695 | 1.5 | 1.65 | 1.65 | +0.14 (+9.27%) | 1,081,300 |
9 Jun 2023 | USD | 1.62 | 1.62 | 1.49 | 1.51 | 1.51 | -0.08 (-5.03%) | 1,095,800 |
8 Jun 2023 | USD | 1.63 | 1.67 | 1.55 | 1.59 | 1.59 | -0.03 (-1.85%) | 887,900 |
7 Jun 2023 | USD | 1.6 | 1.72 | 1.593 | 1.62 | 1.62 | 0.0 (0.0%) | 1,000,500 |