Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 1.58 | 1.8 | 1.45 | 1.46 | 73 | -0.14 (-8.75%) | 7,626,400 |
26 Jul 2023 | USD | 1.5 | 1.65 | 1.5 | 1.6 | 80 | +0.02 (+1.27%) | 2,810,000 |
25 Jul 2023 | USD | 1.57 | 1.63 | 1.43 | 1.58 | 79 | -0.04 (-2.47%) | 3,991,200 |
24 Jul 2023 | USD | 1.18 | 1.68 | 1.17 | 1.62 | 81 | +0.42 (+35.00%) | 12,135,100 |
21 Jul 2023 | USD | 1.53 | 1.58 | 1.15 | 1.2 | 60 | -0.43 (-26.38%) | 8,797,600 |
20 Jul 2023 | USD | 1.56 | 1.73 | 1.52 | 1.63 | 81.5 | -0.06 (-3.55%) | 4,042,100 |
19 Jul 2023 | USD | 1.77 | 1.95 | 1.65 | 1.69 | 84.5 | -0.08 (-4.52%) | 5,817,700 |
18 Jul 2023 | USD | 1.56 | 1.84 | 1.31 | 1.77 | 88.5 | +0.11 (+6.63%) | 12,575,400 |
17 Jul 2023 | USD | 2.215 | 2.24 | 1.46 | 1.66 | 83 | -0.5 (-23.15%) | 25,531,700 |
14 Jul 2023 | USD | 1.56 | 2.24 | 1.56 | 2.16 | 108 | +0.59 (+37.58%) | 24,017,700 |
13 Jul 2023 | USD | 1.46 | 1.8 | 1.35 | 1.57 | 78.5 | +0.01 (+0.64%) | 18,771,600 |
12 Jul 2023 | USD | 1.23 | 1.6 | 1.19 | 1.56 | 78 | +0.4 (+34.48%) | 16,060,300 |
11 Jul 2023 | USD | 0.9 | 1.21 | 0.876 | 1.16 | 58 | +0.311 (+36.63%) | 10,425,200 |
10 Jul 2023 | USD | 0.847 | 0.999 | 0.81 | 0.849 | 42.45 | +0.01 (+1.19%) | 9,402,000 |
7 Jul 2023 | USD | 0.69 | 0.88 | 0.69 | 0.839 | 41.95 | +0.134 (+19.01%) | 9,053,600 |
6 Jul 2023 | USD | 0.68 | 0.72 | 0.621 | 0.705 | 35.25 | +0.023 (+3.37%) | 5,138,300 |
5 Jul 2023 | USD | 0.631 | 0.706 | 0.627 | 0.682 | 34.1 | +0.087 (+14.62%) | 6,513,800 |
3 Jul 2023 | USD | 0.549 | 0.61 | 0.532 | 0.595 | 29.75 | +0.064 (+12.05%) | 1,739,300 |
30 Jun 2023 | USD | 0.535 | 0.55 | 0.51 | 0.531 | 26.55 | +0.018 (+3.51%) | 3,492,900 |
29 Jun 2023 | USD | 0.646 | 0.702 | 0.454 | 0.513 | 25.65 | -0.187 (-26.71%) | 10,529,900 |
28 Jun 2023 | USD | 0.48 | 0.752 | 0.465 | 0.7 | 35 | +0.24 (+52.17%) | 25,158,400 |
27 Jun 2023 | USD | 0.39 | 0.52 | 0.389 | 0.46 | 23 | +0.079 (+20.73%) | 13,562,800 |
26 Jun 2023 | USD | 0.4 | 0.429 | 0.375 | 0.381 | 19.05 | -0.009 (-2.31%) | 2,570,300 |
23 Jun 2023 | USD | 0.42 | 0.428 | 0.382 | 0.39 | 19.5 | -0.01 (-2.50%) | 1,547,200 |
22 Jun 2023 | USD | 0.43 | 0.43 | 0.4 | 0.4 | 20 | -0.03 (-6.98%) | 1,408,200 |
21 Jun 2023 | USD | 0.479 | 0.525 | 0.42 | 0.43 | 21.5 | -0.04 (-8.51%) | 2,650,700 |
20 Jun 2023 | USD | 0.539 | 0.549 | 0.46 | 0.47 | 23.5 | -0.05 (-9.62%) | 2,042,500 |
16 Jun 2023 | USD | 0.5 | 0.545 | 0.492 | 0.52 | 26 | +0.032 (+6.56%) | 2,192,600 |
15 Jun 2023 | USD | 0.48 | 0.5 | 0.47 | 0.488 | 24.4 | +0.017 (+3.61%) | 1,127,600 |
14 Jun 2023 | USD | 0.49 | 0.507 | 0.471 | 0.471 | 23.55 | -0.004 (-0.84%) | 1,498,600 |