Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | USD | 1 | 1.01 | 0.96 | 0.9638 | 0.9638 | +0.008 (+0.82%) | 29,965 |
14 Jul 2023 | USD | 0.97 | 1.0039 | 0.911 | 0.956 | 0.956 | +0.016 (+1.70%) | 123,034 |
13 Jul 2023 | USD | 0.97 | 1 | 0.91 | 0.94 | 0.94 | -0.06 (-6%) | 108,855 |
12 Jul 2023 | USD | 1.05 | 1.055 | 0.9686 | 1 | 1 | -0.05 (-4.75%) | 131,486 |
11 Jul 2023 | USD | 1.06 | 1.06 | 1.01 | 1.0499 | 1.0499 | -0.01 (-0.95%) | 50,784 |
10 Jul 2023 | USD | 1.06 | 1.12 | 0.99 | 1.06 | 1.06 | 0.0 (0.0%) | 194,862 |
7 Jul 2023 | USD | 1.14 | 1.15 | 1 | 1.06 | 1.06 | -0.02 (-1.85%) | 330,382 |
6 Jul 2023 | USD | 1.13 | 1.15 | 1.04 | 1.08 | 1.08 | -0.06 (-5.26%) | 243,920 |
5 Jul 2023 | USD | 1.21 | 1.21 | 1.1304 | 1.14 | 1.14 | -0.06 (-5%) | 47,946 |
3 Jul 2023 | USD | 1.18 | 1.28 | 1.18 | 1.2 | 1.2 | +0.02 (+1.69%) | 74,088 |
30 Jun 2023 | USD | 1.22 | 1.2306 | 1.15 | 1.18 | 1.18 | -0.05 (-4.07%) | 35,626 |
29 Jun 2023 | USD | 1.29 | 1.319 | 1.2 | 1.23 | 1.23 | -0.02 (-1.60%) | 80,668 |
28 Jun 2023 | USD | 1.34 | 1.5 | 1.25 | 1.25 | 1.25 | -0.1 (-7.41%) | 93,859 |
27 Jun 2023 | USD | 1.31 | 1.43 | 1.26 | 1.35 | 1.35 | +0.01 (+0.75%) | 114,130 |
26 Jun 2023 | USD | 1.3 | 1.46 | 1.26 | 1.34 | 1.34 | +0.03 (+2.29%) | 390,573 |
23 Jun 2023 | USD | 1.31 | 1.33 | 1.1501 | 1.31 | 1.31 | +0.02 (+1.55%) | 206,744 |
22 Jun 2023 | USD | 1.47 | 1.47 | 1.16 | 1.29 | 1.29 | -0.24 (-15.69%) | 415,469 |
21 Jun 2023 | USD | 1.24 | 1.64 | 1.1801 | 1.53 | 1.53 | +0.23 (+17.69%) | 1,092,252 |
20 Jun 2023 | USD | 1.26 | 1.35 | 1.1201 | 1.3 | 1.3 | +0.02 (+1.56%) | 786,764 |
16 Jun 2023 | USD | 0.9299 | 1.33 | 0.9133 | 1.28 | 1.28 | +0.41 (+47.13%) | 3,786,101 |
15 Jun 2023 | USD | 1.14 | 1.16 | 0.8166 | 0.87 | 0.87 | -0.39 (-30.95%) | 1,015,331 |
14 Jun 2023 | USD | 1.15 | 1.28 | 0.913 | 1.26 | 1.26 | +0.14 (+12.50%) | 433,174 |
13 Jun 2023 | USD | 1.27 | 1.27 | 1.1 | 1.12 | 1.12 | -0.15 (-11.81%) | 244,582 |
12 Jun 2023 | USD | 1.41 | 1.41 | 1.07 | 1.27 | 1.27 | -0.04 (-3.05%) | 280,191 |
9 Jun 2023 | USD | 1.4 | 1.42 | 1.28 | 1.31 | 1.31 | -0.12 (-8.39%) | 249,649 |
8 Jun 2023 | USD | 1.44 | 1.5 | 1.33 | 1.43 | 1.43 | +0.02 (+1.42%) | 349,353 |
7 Jun 2023 | USD | 1.42 | 1.43 | 1.32 | 1.41 | 1.41 | -0.03 (-2.08%) | 88,215 |
6 Jun 2023 | USD | 1.54 | 1.54 | 1.41 | 1.44 | 1.44 | -0.03 (-2.04%) | 216,216 |
5 Jun 2023 | USD | 1.98 | 2 | 1.4 | 1.47 | 1.47 | -0.98 (-40%) | 803,922 |
2 Jun 2023 | USD | 2.62 | 2.68 | 2.44 | 2.45 | 2.45 | -0.14 (-5.41%) | 249,647 |