Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.66 | 1.68 | 1.56 | 1.6 | 1.6 | -0.11 (-6.43%) | 85,500 |
19 Jul 2023 | USD | 1.51 | 1.73 | 1.481 | 1.71 | 1.71 | +0.16 (+10.32%) | 258,400 |
18 Jul 2023 | USD | 1.49 | 1.6 | 1.49 | 1.55 | 1.55 | +0.06 (+4.03%) | 110,900 |
17 Jul 2023 | USD | 1.59 | 1.62 | 1.39 | 1.49 | 1.49 | -0.13 (-8.02%) | 500,600 |
14 Jul 2023 | USD | 1.66 | 1.73 | 1.61 | 1.62 | 1.62 | -0.08 (-4.71%) | 86,100 |
13 Jul 2023 | USD | 1.7 | 1.74 | 1.67 | 1.7 | 1.7 | 0.0 (0.0%) | 32,300 |
12 Jul 2023 | USD | 1.72 | 1.79 | 1.7 | 1.7 | 1.7 | -0.04 (-2.30%) | 81,800 |
11 Jul 2023 | USD | 1.75 | 1.77 | 1.65 | 1.74 | 1.74 | +0.01 (+0.58%) | 143,500 |
10 Jul 2023 | USD | 1.71 | 1.75 | 1.67 | 1.73 | 1.73 | +0.04 (+2.37%) | 59,500 |
7 Jul 2023 | USD | 1.67 | 1.72 | 1.622 | 1.69 | 1.69 | +0.02 (+1.20%) | 73,200 |
6 Jul 2023 | USD | 1.63 | 1.67 | 1.59 | 1.67 | 1.67 | +0.03 (+1.83%) | 46,800 |
5 Jul 2023 | USD | 1.62 | 1.72 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 99,600 |
3 Jul 2023 | USD | 1.61 | 1.69 | 1.56 | 1.66 | 1.66 | +0.12 (+7.79%) | 186,200 |
30 Jun 2023 | USD | 1.61 | 1.63 | 1.53 | 1.54 | 1.54 | -0.08 (-4.94%) | 504,600 |
29 Jun 2023 | USD | 1.63 | 1.64 | 1.55 | 1.62 | 1.62 | +0.03 (+1.89%) | 473,000 |
28 Jun 2023 | USD | 1.7 | 1.742 | 1.59 | 1.59 | 1.59 | -0.11 (-6.47%) | 345,300 |
27 Jun 2023 | USD | 1.73 | 1.785 | 1.68 | 1.7 | 1.7 | -0.06 (-3.41%) | 232,100 |
26 Jun 2023 | USD | 1.89 | 1.96 | 1.73 | 1.76 | 1.76 | -0.14 (-7.37%) | 107,300 |
23 Jun 2023 | USD | 1.9 | 1.9 | 1.79 | 1.9 | 1.9 | -0.02 (-1.04%) | 162,200 |
22 Jun 2023 | USD | 2.05 | 2.05 | 1.91 | 1.92 | 1.92 | -0.09 (-4.48%) | 76,000 |
21 Jun 2023 | USD | 1.94 | 2.13 | 1.903 | 2.01 | 2.01 | +0.03 (+1.52%) | 239,000 |
20 Jun 2023 | USD | 1.95 | 2.04 | 1.89 | 1.98 | 1.98 | +0.03 (+1.54%) | 189,100 |
16 Jun 2023 | USD | 2.12 | 2.145 | 1.91 | 1.95 | 1.95 | -0.17 (-8.02%) | 537,300 |
15 Jun 2023 | USD | 2.22 | 2.23 | 2.12 | 2.12 | 2.12 | -0.03 (-1.40%) | 116,800 |
14 Jun 2023 | USD | 2.28 | 2.33 | 2.07 | 2.15 | 2.15 | -0.16 (-6.93%) | 260,900 |
13 Jun 2023 | USD | 2.36 | 2.39 | 2.25 | 2.31 | 2.31 | -0.06 (-2.53%) | 208,800 |
12 Jun 2023 | USD | 2.29 | 2.55 | 2.161 | 2.37 | 2.37 | +0.24 (+11.27%) | 362,300 |
9 Jun 2023 | USD | 2.36 | 2.38 | 2.09 | 2.13 | 2.13 | -0.28 (-11.62%) | 404,200 |
8 Jun 2023 | USD | 2.58 | 2.59 | 2.358 | 2.41 | 2.41 | -0.15 (-5.86%) | 175,000 |
7 Jun 2023 | USD | 2.55 | 2.675 | 2.5 | 2.56 | 2.56 | +0.03 (+1.19%) | 140,800 |