Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2023 | USD | 1.59 | 1.59 | 1.45 | 1.49 | 1.49 | -0.06 (-3.87%) | 52,300 |
21 Jul 2023 | USD | 1.53 | 1.57 | 1.42 | 1.55 | 1.55 | 0.0 (0.0%) | 155,400 |
20 Jul 2023 | USD | 1.67 | 1.67 | 1.52 | 1.55 | 1.55 | -0.1 (-6.06%) | 69,200 |
19 Jul 2023 | USD | 1.64 | 1.7 | 1.58 | 1.65 | 1.65 | +0.04 (+2.48%) | 97,300 |
18 Jul 2023 | USD | 1.73 | 1.74 | 1.61 | 1.61 | 1.61 | -0.11 (-6.40%) | 139,200 |
17 Jul 2023 | USD | 1.73 | 1.77 | 1.64 | 1.72 | 1.72 | -0.03 (-1.71%) | 104,200 |
14 Jul 2023 | USD | 1.85 | 1.866 | 1.64 | 1.75 | 1.75 | -0.13 (-6.91%) | 146,200 |
13 Jul 2023 | USD | 1.96 | 2 | 1.807 | 1.88 | 1.88 | -0.11 (-5.53%) | 281,500 |
12 Jul 2023 | USD | 2.18 | 2.18 | 1.89 | 1.99 | 1.99 | -0.15 (-7.01%) | 763,200 |
11 Jul 2023 | USD | 1.81 | 2.14 | 1.81 | 2.14 | 2.14 | +0.31 (+16.94%) | 845,300 |
10 Jul 2023 | USD | 1.62 | 2.03 | 1.5 | 1.83 | 1.83 | +0.03 (+1.67%) | 1,995,200 |
7 Jul 2023 | USD | 1.3 | 2.14 | 1.27 | 1.8 | 1.8 | +0.618 (+52.28%) | 18,960,596 |
6 Jul 2023 | USD | 1.3 | 1.36 | 1.17 | 1.182 | 1.182 | -0.148 (-11.13%) | 75,200 |
5 Jul 2023 | USD | 1.33 | 1.42 | 1.3 | 1.33 | 1.33 | +0.01 (+0.76%) | 157,100 |
3 Jul 2023 | USD | 1.34 | 1.4 | 1.26 | 1.32 | 1.32 | -0.08 (-5.71%) | 62,700 |
30 Jun 2023 | USD | 1.5 | 1.5 | 1.4 | 1.4 | 1.4 | -0.02 (-1.41%) | 57,000 |
29 Jun 2023 | USD | 1.49 | 1.52 | 1.35 | 1.42 | 1.42 | -0.12 (-7.79%) | 98,200 |
28 Jun 2023 | USD | 1.63 | 1.66 | 1.52 | 1.54 | 1.54 | -0.07 (-4.35%) | 133,100 |
27 Jun 2023 | USD | 1.69 | 1.69 | 1.53 | 1.61 | 1.61 | -0.06 (-3.59%) | 56,100 |
26 Jun 2023 | USD | 1.75 | 1.8 | 1.65 | 1.67 | 1.67 | -0.11 (-6.18%) | 56,700 |
23 Jun 2023 | USD | 1.68 | 1.8 | 1.65 | 1.78 | 1.78 | +0.07 (+4.09%) | 83,300 |
22 Jun 2023 | USD | 1.69 | 1.8 | 1.66 | 1.71 | 1.71 | 0.0 (0.0%) | 106,800 |
21 Jun 2023 | USD | 2 | 2 | 1.7 | 1.71 | 1.71 | -0.29 (-14.50%) | 95,200 |
20 Jun 2023 | USD | 2.08 | 2.08 | 1.81 | 2 | 2 | +0.03 (+1.52%) | 109,600 |
16 Jun 2023 | USD | 2.16 | 2.18 | 1.86 | 1.97 | 1.97 | -0.16 (-7.51%) | 439,700 |
15 Jun 2023 | USD | 2.19 | 2.21 | 2 | 2.13 | 2.13 | +0.01 (+0.47%) | 71,300 |
14 Jun 2023 | USD | 2.18 | 2.39 | 2.06 | 2.12 | 2.12 | -0.06 (-2.75%) | 202,100 |
13 Jun 2023 | USD | 1.9 | 2.24 | 1.83 | 2.18 | 2.18 | +0.3 (+15.96%) | 263,500 |
12 Jun 2023 | USD | 1.89 | 1.9 | 1.77 | 1.88 | 1.88 | +0.06 (+3.30%) | 82,000 |
9 Jun 2023 | USD | 1.9 | 1.98 | 1.78 | 1.82 | 1.82 | -0.07 (-3.70%) | 112,500 |