Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.675 | 0.74 | 0.665 | 0.68 | 47.6 | -0.49 (-41.88%) | 1,471,800 |
19 Jul 2023 | USD | 1.16 | 1.17 | 1.14 | 1.17 | 81.9 | +0.02 (+1.74%) | 231,500 |
18 Jul 2023 | USD | 1.13 | 1.17 | 1.12 | 1.15 | 80.5 | +0.02 (+1.77%) | 29,200 |
17 Jul 2023 | USD | 1.15 | 1.16 | 1.1 | 1.13 | 79.1 | -0.02 (-1.74%) | 20,900 |
14 Jul 2023 | USD | 1.18 | 1.18 | 1.15 | 1.15 | 80.5 | -0.03 (-2.54%) | 14,700 |
13 Jul 2023 | USD | 1.13 | 1.19 | 1.12 | 1.18 | 82.6 | +0.08 (+7.27%) | 30,900 |
12 Jul 2023 | USD | 1.12 | 1.13 | 1.06 | 1.1 | 77 | 0.0 (0.0%) | 74,800 |
11 Jul 2023 | USD | 1.148 | 1.15 | 1.08 | 1.1 | 77 | +0.02 (+1.85%) | 34,600 |
10 Jul 2023 | USD | 1.13 | 1.13 | 1.08 | 1.08 | 75.6 | 0.0 (0.0%) | 46,400 |
7 Jul 2023 | USD | 1.03 | 1.13 | 1.02 | 1.08 | 75.6 | -0.01 (-0.92%) | 68,800 |
6 Jul 2023 | USD | 1.13 | 1.13 | 1.07 | 1.09 | 76.3 | -0.03 (-2.68%) | 52,600 |
5 Jul 2023 | USD | 1.14 | 1.14 | 1.1 | 1.12 | 78.4 | -0.01 (-0.88%) | 31,700 |
3 Jul 2023 | USD | 1.11 | 1.136 | 1.1 | 1.13 | 79.1 | +0.022 (+1.99%) | 31,600 |
30 Jun 2023 | USD | 1.12 | 1.12 | 1.07 | 1.108 | 77.56 | -0.012 (-1.07%) | 70,700 |
29 Jun 2023 | USD | 1.15 | 1.22 | 1.1 | 1.12 | 78.4 | -0.11 (-8.94%) | 109,700 |
28 Jun 2023 | USD | 1.19 | 1.28 | 1.13 | 1.23 | 86.1 | +0.03 (+2.50%) | 120,800 |
27 Jun 2023 | USD | 1.22 | 1.32 | 1.17 | 1.2 | 84 | -0.05 (-4%) | 111,300 |
26 Jun 2023 | USD | 1.34 | 1.34 | 1.22 | 1.25 | 87.5 | -0.09 (-6.72%) | 72,500 |
23 Jun 2023 | USD | 1.44 | 1.44 | 1.32 | 1.34 | 93.8 | -0.06 (-4.29%) | 135,700 |
22 Jun 2023 | USD | 1.46 | 1.46 | 1.26 | 1.4 | 98 | +0.03 (+2.19%) | 334,300 |
21 Jun 2023 | USD | 1.48 | 1.5 | 1.364 | 1.37 | 95.9 | +0.05 (+3.79%) | 449,300 |
20 Jun 2023 | USD | 1.38 | 1.41 | 1.31 | 1.32 | 92.4 | -0.05 (-3.65%) | 56,000 |
16 Jun 2023 | USD | 1.4 | 1.43 | 1.34 | 1.37 | 95.9 | -0.03 (-2.14%) | 30,400 |
15 Jun 2023 | USD | 1.359 | 1.41 | 1.35 | 1.4 | 98 | +0.04 (+2.94%) | 20,500 |
14 Jun 2023 | USD | 1.38 | 1.41 | 1.34 | 1.36 | 95.2 | -0.02 (-1.45%) | 45,300 |
13 Jun 2023 | USD | 1.35 | 1.4 | 1.34 | 1.38 | 96.6 | +0.03 (+2.22%) | 83,000 |
12 Jun 2023 | USD | 1.37 | 1.382 | 1.31 | 1.35 | 94.5 | -0.02 (-1.46%) | 58,400 |
9 Jun 2023 | USD | 1.39 | 1.43 | 1.36 | 1.37 | 95.9 | -0.035 (-2.49%) | 38,600 |
8 Jun 2023 | USD | 1.4 | 1.44 | 1.37 | 1.405 | 98.35 | -0.035 (-2.43%) | 42,000 |
7 Jun 2023 | USD | 1.4 | 1.457 | 1.37 | 1.44 | 100.8 | +0.04 (+2.86%) | 49,000 |