Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.63 | 1.64 | 1.58 | 1.59 | 1.59 | -0.04 (-2.45%) | 1,401,300 |
19 Jul 2023 | USD | 1.63 | 1.66 | 1.595 | 1.63 | 1.63 | +0.02 (+1.24%) | 1,512,600 |
18 Jul 2023 | USD | 1.63 | 1.77 | 1.6 | 1.61 | 1.61 | -0.01 (-0.62%) | 3,285,500 |
17 Jul 2023 | USD | 1.64 | 1.69 | 1.56 | 1.62 | 1.62 | -0.01 (-0.61%) | 1,946,800 |
14 Jul 2023 | USD | 1.74 | 1.75 | 1.605 | 1.63 | 1.63 | -0.1 (-5.78%) | 2,232,200 |
13 Jul 2023 | USD | 1.78 | 1.8 | 1.71 | 1.73 | 1.73 | -0.03 (-1.70%) | 1,750,700 |
12 Jul 2023 | USD | 1.79 | 1.84 | 1.74 | 1.76 | 1.76 | +0.02 (+1.15%) | 3,108,300 |
11 Jul 2023 | USD | 1.79 | 1.84 | 1.715 | 1.74 | 1.74 | -0.02 (-1.14%) | 3,602,700 |
10 Jul 2023 | USD | 1.62 | 1.78 | 1.59 | 1.76 | 1.76 | +0.16 (+10%) | 5,615,400 |
7 Jul 2023 | USD | 1.42 | 1.64 | 1.38 | 1.6 | 1.6 | +0.2 (+14.29%) | 6,231,100 |
6 Jul 2023 | USD | 1.56 | 1.605 | 1.37 | 1.4 | 1.4 | -0.03 (-2.10%) | 4,406,100 |
5 Jul 2023 | USD | 1.54 | 1.54 | 1.41 | 1.43 | 1.43 | -0.11 (-7.14%) | 4,794,400 |
3 Jul 2023 | USD | 1.53 | 1.54 | 1.45 | 1.54 | 1.54 | +0.04 (+2.67%) | 1,806,500 |
30 Jun 2023 | USD | 1.5 | 1.57 | 1.48 | 1.5 | 1.5 | +0.03 (+2.04%) | 2,024,200 |
29 Jun 2023 | USD | 1.43 | 1.51 | 1.39 | 1.47 | 1.47 | +0.08 (+5.76%) | 3,236,800 |
28 Jun 2023 | USD | 1.4 | 1.41 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,142,700 |
27 Jun 2023 | USD | 1.33 | 1.48 | 1.3 | 1.4 | 1.4 | +0.09 (+6.87%) | 3,903,100 |
26 Jun 2023 | USD | 1.31 | 1.33 | 1.25 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,805,600 |
23 Jun 2023 | USD | 1.33 | 1.34 | 1.25 | 1.3 | 1.3 | -0.04 (-2.99%) | 8,657,600 |
22 Jun 2023 | USD | 1.38 | 1.39 | 1.33 | 1.34 | 1.34 | -0.04 (-2.90%) | 1,590,000 |
21 Jun 2023 | USD | 1.42 | 1.44 | 1.36 | 1.38 | 1.38 | -0.04 (-2.82%) | 2,019,500 |
20 Jun 2023 | USD | 1.36 | 1.43 | 1.35 | 1.42 | 1.42 | +0.07 (+5.19%) | 1,787,500 |
16 Jun 2023 | USD | 1.36 | 1.38 | 1.3 | 1.35 | 1.35 | -0.01 (-0.74%) | 2,336,900 |
15 Jun 2023 | USD | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 1,411,900 |
14 Jun 2023 | USD | 1.41 | 1.44 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 1,413,700 |
13 Jun 2023 | USD | 1.44 | 1.472 | 1.39 | 1.42 | 1.42 | -0.02 (-1.39%) | 1,784,600 |
12 Jun 2023 | USD | 1.41 | 1.45 | 1.35 | 1.44 | 1.44 | +0.04 (+2.86%) | 1,923,400 |
9 Jun 2023 | USD | 1.42 | 1.445 | 1.35 | 1.4 | 1.4 | 0.0 (0.0%) | 1,852,400 |
8 Jun 2023 | USD | 1.38 | 1.45 | 1.362 | 1.4 | 1.4 | +0.04 (+2.94%) | 2,156,400 |
7 Jun 2023 | USD | 1.29 | 1.4 | 1.28 | 1.36 | 1.36 | +0.09 (+7.09%) | 3,656,900 |