Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.58 | 1.58 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 7,400 |
19 Jul 2023 | USD | 1.64 | 1.65 | 1.53 | 1.57 | 1.57 | +0.02 (+1.29%) | 13,600 |
18 Jul 2023 | USD | 1.7 | 1.718 | 1.55 | 1.55 | 1.55 | -0.14 (-8.28%) | 32,900 |
17 Jul 2023 | USD | 1.75 | 1.93 | 1.69 | 1.69 | 1.69 | +0.01 (+0.60%) | 11,700 |
14 Jul 2023 | USD | 1.774 | 1.865 | 1.63 | 1.68 | 1.68 | -0.07 (-4.00%) | 16,700 |
13 Jul 2023 | USD | 1.72 | 1.75 | 1.72 | 1.75 | 1.75 | +0.09 (+5.42%) | 900 |
12 Jul 2023 | USD | 1.71 | 1.728 | 1.65 | 1.66 | 1.66 | -0.099 (-5.63%) | 5,200 |
11 Jul 2023 | USD | 1.68 | 1.85 | 1.64 | 1.759 | 1.759 | +0.059 (+3.47%) | 10,400 |
10 Jul 2023 | USD | 1.7 | 1.721 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 3,800 |
7 Jul 2023 | USD | 1.73 | 1.82 | 1.72 | 1.75 | 1.75 | +0.03 (+1.74%) | 2,200 |
6 Jul 2023 | USD | 1.83 | 1.87 | 1.67 | 1.72 | 1.72 | -0.18 (-9.47%) | 29,900 |
5 Jul 2023 | USD | 1.81 | 1.9 | 1.805 | 1.9 | 1.9 | +0.06 (+3.26%) | 4,200 |
3 Jul 2023 | USD | 1.818 | 1.875 | 1.78 | 1.84 | 1.84 | +0.04 (+2.22%) | 1,800 |
30 Jun 2023 | USD | 1.906 | 1.906 | 1.78 | 1.8 | 1.8 | -0.02 (-1.10%) | 11,500 |
29 Jun 2023 | USD | 1.8 | 1.905 | 1.8 | 1.82 | 1.82 | -0.06 (-3.19%) | 5,500 |
28 Jun 2023 | USD | 1.81 | 1.906 | 1.806 | 1.88 | 1.88 | +0.08 (+4.44%) | 1,900 |
27 Jun 2023 | USD | 2.1 | 2.1 | 1.62 | 1.8 | 1.8 | -0.121 (-6.30%) | 17,000 |
26 Jun 2023 | USD | 1.91 | 1.99 | 1.86 | 1.921 | 1.921 | -0.029 (-1.49%) | 31,100 |
23 Jun 2023 | USD | 2 | 2 | 1.78 | 1.95 | 1.95 | +0.03 (+1.56%) | 14,900 |
22 Jun 2023 | USD | 1.941 | 1.98 | 1.92 | 1.92 | 1.92 | -0.08 (-4%) | 17,800 |
21 Jun 2023 | USD | 1.982 | 2.19 | 1.88 | 2 | 2 | +0.13 (+6.95%) | 28,700 |
20 Jun 2023 | USD | 1.87 | 2 | 1.85 | 1.87 | 1.87 | -0.02 (-1.06%) | 4,700 |
16 Jun 2023 | USD | 1.94 | 2.03 | 1.805 | 1.89 | 1.89 | -0.01 (-0.53%) | 23,200 |
15 Jun 2023 | USD | 1.98 | 1.995 | 1.84 | 1.9 | 1.9 | -0.035 (-1.81%) | 21,600 |
14 Jun 2023 | USD | 1.9 | 2.15 | 1.9 | 1.935 | 1.935 | +0.085 (+4.59%) | 42,900 |
13 Jun 2023 | USD | 1.83 | 2.1 | 1.72 | 1.85 | 1.85 | 0.0 (0.0%) | 66,000 |
12 Jun 2023 | USD | 1.64 | 2.22 | 1.62 | 1.85 | 1.85 | +0.22 (+13.50%) | 298,000 |
9 Jun 2023 | USD | 1.74 | 1.78 | 1.63 | 1.63 | 1.63 | -0.14 (-7.91%) | 9,700 |
8 Jun 2023 | USD | 1.63 | 1.79 | 1.63 | 1.77 | 1.77 | +0.17 (+10.63%) | 12,500 |
7 Jun 2023 | USD | 1.671 | 1.671 | 1.6 | 1.6 | 1.6 | -0.02 (-1.23%) | 2,500 |