Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2023 | USD | 1.7 | 1.72 | 1.64 | 1.7 | 1.7 | -0.03 (-1.73%) | 204,200 |
13 Jul 2023 | USD | 1.74 | 1.76 | 1.7 | 1.73 | 1.73 | -0.02 (-1.14%) | 79,100 |
12 Jul 2023 | USD | 1.81 | 1.83 | 1.73 | 1.75 | 1.75 | -0.01 (-0.57%) | 137,500 |
11 Jul 2023 | USD | 1.77 | 1.81 | 1.73 | 1.76 | 1.76 | -0.02 (-1.12%) | 163,200 |
10 Jul 2023 | USD | 1.85 | 1.88 | 1.77 | 1.78 | 1.78 | -0.07 (-3.78%) | 159,800 |
7 Jul 2023 | USD | 1.88 | 1.91 | 1.84 | 1.85 | 1.85 | -0.05 (-2.63%) | 115,200 |
6 Jul 2023 | USD | 1.96 | 1.99 | 1.9 | 1.9 | 1.9 | -0.07 (-3.55%) | 93,700 |
5 Jul 2023 | USD | 2 | 2.05 | 1.97 | 1.97 | 1.97 | -0.07 (-3.43%) | 171,900 |
3 Jul 2023 | USD | 2.12 | 2.12 | 2.02 | 2.04 | 2.04 | -0.06 (-2.86%) | 143,500 |
30 Jun 2023 | USD | 2.08 | 2.11 | 2.04 | 2.1 | 2.1 | +0.02 (+0.96%) | 270,600 |
29 Jun 2023 | USD | 2.02 | 2.11 | 1.98 | 2.08 | 2.08 | +0.05 (+2.46%) | 205,200 |
28 Jun 2023 | USD | 2.04 | 2.06 | 1.99 | 2.03 | 2.03 | 0.0 (0.0%) | 196,300 |
27 Jun 2023 | USD | 2.12 | 2.13 | 1.94 | 2.03 | 2.03 | -0.11 (-5.14%) | 310,100 |
26 Jun 2023 | USD | 2.03 | 2.15 | 2.03 | 2.14 | 2.14 | +0.07 (+3.38%) | 444,400 |
23 Jun 2023 | USD | 2.11 | 2.19 | 2 | 2.07 | 2.07 | -0.07 (-3.27%) | 9,657,700 |
22 Jun 2023 | USD | 2.15 | 2.2 | 2.11 | 2.14 | 2.14 | -0.01 (-0.47%) | 452,300 |
21 Jun 2023 | USD | 2.19 | 2.22 | 2.13 | 2.15 | 2.15 | -0.05 (-2.27%) | 407,400 |
20 Jun 2023 | USD | 2.18 | 2.26 | 2.16 | 2.2 | 2.2 | 0.0 (0.0%) | 461,800 |
16 Jun 2023 | USD | 2.11 | 2.25 | 2.07 | 2.2 | 2.2 | +0.12 (+5.77%) | 572,900 |
15 Jun 2023 | USD | 2.12 | 2.19 | 2.08 | 2.08 | 2.08 | -0.03 (-1.42%) | 226,300 |
14 Jun 2023 | USD | 2.17 | 2.24 | 2.11 | 2.11 | 2.11 | -0.05 (-2.31%) | 204,100 |
13 Jun 2023 | USD | 2.17 | 2.25 | 2.14 | 2.16 | 2.16 | -0.01 (-0.46%) | 245,500 |
12 Jun 2023 | USD | 2.21 | 2.23 | 2.15 | 2.17 | 2.17 | +0.01 (+0.46%) | 267,300 |
9 Jun 2023 | USD | 2.17 | 2.18 | 2.12 | 2.16 | 2.16 | -0.02 (-0.92%) | 139,900 |
8 Jun 2023 | USD | 2.1 | 2.22 | 2.1 | 2.18 | 2.18 | +0.08 (+3.81%) | 137,100 |
7 Jun 2023 | USD | 2.1 | 2.15 | 2.09 | 2.1 | 2.1 | +0.02 (+0.96%) | 160,800 |
6 Jun 2023 | USD | 2.12 | 2.13 | 2.08 | 2.08 | 2.08 | -0.01 (-0.48%) | 86,500 |
5 Jun 2023 | USD | 2.19 | 2.19 | 2.08 | 2.09 | 2.09 | -0.08 (-3.69%) | 164,400 |
2 Jun 2023 | USD | 2.07 | 2.2 | 2.06 | 2.17 | 2.17 | +0.12 (+5.85%) | 89,500 |
1 Jun 2023 | USD | 2.04 | 2.08 | 2.02 | 2.05 | 2.05 | +0.01 (+0.49%) | 37,100 |