Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | USD | 0.8 | 0.965 | 0.8 | 0.957 | 28.71 | +0.157 (+19.63%) | 625,200 |
14 Jul 2023 | USD | 0.88 | 0.9 | 0.8 | 0.8 | 24 | -0.099 (-11.01%) | 843,100 |
13 Jul 2023 | USD | 0.97 | 0.97 | 0.87 | 0.899 | 26.97 | -0.061 (-6.35%) | 621,200 |
12 Jul 2023 | USD | 1.04 | 1.04 | 0.87 | 0.96 | 28.8 | -0.05 (-4.95%) | 1,180,000 |
11 Jul 2023 | USD | 1.07 | 1.09 | 1 | 1.01 | 30.3 | -0.07 (-6.48%) | 485,300 |
10 Jul 2023 | USD | 1.19 | 1.19 | 1.02 | 1.08 | 32.4 | -0.08 (-6.90%) | 1,080,600 |
7 Jul 2023 | USD | 1.26 | 1.26 | 1.13 | 1.16 | 34.8 | -0.07 (-5.69%) | 698,800 |
6 Jul 2023 | USD | 1.35 | 1.38 | 1.12 | 1.23 | 36.9 | -0.17 (-12.14%) | 835,200 |
5 Jul 2023 | USD | 1.53 | 1.54 | 1.38 | 1.4 | 42 | -0.09 (-6.04%) | 386,100 |
3 Jul 2023 | USD | 1.52 | 1.53 | 1.47 | 1.49 | 44.7 | -0.01 (-0.67%) | 210,000 |
30 Jun 2023 | USD | 1.46 | 1.53 | 1.46 | 1.5 | 45 | +0.04 (+2.74%) | 205,300 |
29 Jun 2023 | USD | 1.56 | 1.56 | 1.46 | 1.46 | 43.8 | -0.08 (-5.19%) | 367,000 |
28 Jun 2023 | USD | 1.51 | 1.56 | 1.51 | 1.54 | 46.2 | +0.02 (+1.32%) | 260,000 |
27 Jun 2023 | USD | 1.54 | 1.57 | 1.51 | 1.52 | 45.6 | -0.03 (-1.94%) | 233,700 |
26 Jun 2023 | USD | 1.62 | 1.62 | 1.53 | 1.55 | 46.5 | -0.06 (-3.73%) | 320,400 |
23 Jun 2023 | USD | 1.64 | 1.64 | 1.555 | 1.61 | 48.3 | -0.01 (-0.62%) | 197,900 |
22 Jun 2023 | USD | 1.61 | 1.63 | 1.57 | 1.62 | 48.6 | -0.04 (-2.41%) | 370,500 |
21 Jun 2023 | USD | 1.75 | 1.75 | 1.62 | 1.66 | 49.8 | -0.08 (-4.60%) | 305,300 |
20 Jun 2023 | USD | 1.7 | 1.76 | 1.65 | 1.74 | 52.2 | +0.06 (+3.57%) | 480,700 |
16 Jun 2023 | USD | 1.67 | 1.695 | 1.58 | 1.68 | 50.4 | +0.04 (+2.44%) | 354,700 |
15 Jun 2023 | USD | 1.55 | 1.65 | 1.53 | 1.64 | 49.2 | +0.09 (+5.81%) | 229,900 |
14 Jun 2023 | USD | 1.64 | 1.69 | 1.54 | 1.55 | 46.5 | -0.14 (-8.28%) | 370,200 |
13 Jun 2023 | USD | 1.64 | 1.73 | 1.62 | 1.69 | 50.7 | -0.02 (-1.17%) | 387,300 |
12 Jun 2023 | USD | 1.56 | 1.71 | 1.56 | 1.71 | 51.3 | +0.14 (+8.92%) | 388,600 |
9 Jun 2023 | USD | 1.6 | 1.634 | 1.52 | 1.57 | 47.1 | -0.02 (-1.26%) | 347,800 |
8 Jun 2023 | USD | 1.66 | 1.699 | 1.56 | 1.59 | 47.7 | -0.07 (-4.22%) | 349,700 |
7 Jun 2023 | USD | 1.64 | 1.66 | 1.581 | 1.66 | 49.8 | +0.05 (+3.11%) | 349,000 |
6 Jun 2023 | USD | 1.66 | 1.66 | 1.56 | 1.61 | 48.3 | -0.05 (-3.01%) | 543,800 |
5 Jun 2023 | USD | 1.81 | 1.845 | 1.63 | 1.66 | 49.8 | -0.15 (-8.29%) | 561,500 |
2 Jun 2023 | USD | 1.77 | 1.81 | 1.73 | 1.81 | 54.3 | +0.08 (+4.62%) | 537,000 |