Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | USD | 1.71 | 1.71 | 1.57 | 1.61 | 1.61 | -0.07 (-4.17%) | 146,900 |
14 Jul 2023 | USD | 1.66 | 1.71 | 1.61 | 1.68 | 1.68 | 0.0 (0.0%) | 115,900 |
13 Jul 2023 | USD | 1.72 | 1.77 | 1.6 | 1.68 | 1.68 | -0.04 (-2.33%) | 111,500 |
12 Jul 2023 | USD | 1.77 | 1.81 | 1.65 | 1.72 | 1.72 | +0.02 (+1.18%) | 222,200 |
11 Jul 2023 | USD | 1.75 | 1.75 | 1.61 | 1.7 | 1.7 | +0.03 (+1.80%) | 72,700 |
10 Jul 2023 | USD | 1.64 | 1.73 | 1.63 | 1.67 | 1.67 | 0.0 (0.0%) | 70,800 |
7 Jul 2023 | USD | 1.67 | 1.7 | 1.602 | 1.67 | 1.67 | 0.0 (0.0%) | 32,700 |
6 Jul 2023 | USD | 1.63 | 1.74 | 1.53 | 1.67 | 1.67 | +0.01 (+0.60%) | 103,100 |
5 Jul 2023 | USD | 1.77 | 1.798 | 1.64 | 1.66 | 1.66 | -0.11 (-6.21%) | 184,300 |
3 Jul 2023 | USD | 1.81 | 1.81 | 1.75 | 1.77 | 1.77 | -0.06 (-3.28%) | 54,400 |
30 Jun 2023 | USD | 1.8 | 1.92 | 1.77 | 1.83 | 1.83 | +0.02 (+1.10%) | 121,900 |
29 Jun 2023 | USD | 1.83 | 1.95 | 1.78 | 1.81 | 1.81 | +0.01 (+0.56%) | 332,100 |
28 Jun 2023 | USD | 1.73 | 1.84 | 1.7 | 1.8 | 1.8 | +0.06 (+3.45%) | 221,400 |
27 Jun 2023 | USD | 1.83 | 1.88 | 1.69 | 1.74 | 1.74 | -0.1 (-5.43%) | 102,900 |
26 Jun 2023 | USD | 1.82 | 1.84 | 1.67 | 1.84 | 1.84 | 0.0 (0.0%) | 173,900 |
23 Jun 2023 | USD | 1.84 | 1.99 | 1.78 | 1.84 | 1.84 | -0.04 (-2.13%) | 351,200 |
22 Jun 2023 | USD | 1.66 | 1.88 | 1.61 | 1.88 | 1.88 | +0.17 (+9.94%) | 533,200 |
21 Jun 2023 | USD | 1.63 | 1.74 | 1.591 | 1.71 | 1.71 | +0.04 (+2.40%) | 226,700 |
20 Jun 2023 | USD | 1.65 | 1.67 | 1.51 | 1.67 | 1.67 | +0.06 (+3.73%) | 298,100 |
16 Jun 2023 | USD | 1.56 | 1.67 | 1.52 | 1.61 | 1.61 | +0.06 (+3.87%) | 244,600 |
15 Jun 2023 | USD | 1.64 | 1.69 | 1.48 | 1.55 | 1.55 | -0.1 (-6.06%) | 724,000 |
14 Jun 2023 | USD | 1.56 | 1.73 | 1.52 | 1.65 | 1.65 | +0.1 (+6.45%) | 426,400 |
13 Jun 2023 | USD | 1.64 | 1.64 | 1.5 | 1.55 | 1.55 | -0.1 (-6.06%) | 217,900 |
12 Jun 2023 | USD | 1.52 | 1.69 | 1.46 | 1.65 | 1.65 | +0.23 (+16.20%) | 771,800 |
9 Jun 2023 | USD | 1.57 | 1.58 | 1.4 | 1.42 | 1.42 | -0.22 (-13.41%) | 1,090,300 |
8 Jun 2023 | USD | 1.83 | 2.38 | 1.56 | 1.64 | 1.64 | +0.16 (+10.81%) | 44,895,400 |
7 Jun 2023 | USD | 1.67 | 1.67 | 1.37 | 1.48 | 1.48 | -0.15 (-9.20%) | 296,800 |
6 Jun 2023 | USD | 1.49 | 1.68 | 1.31 | 1.63 | 1.63 | +0.18 (+12.41%) | 788,300 |
5 Jun 2023 | USD | 1.18 | 1.7 | 1.15 | 1.45 | 1.45 | +0.25 (+20.83%) | 4,218,500 |
2 Jun 2023 | USD | 1.12 | 1.24 | 1.1 | 1.2 | 1.2 | +0.1 (+9.09%) | 142,400 |