Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 1.21 | 1.21 | 1.15 | 1.17 | 1.17 | -0.04 (-3.31%) | 2,747,900 |
20 Jul 2023 | USD | 1.16 | 1.22 | 1.16 | 1.21 | 1.21 | +0.04 (+3.42%) | 48,800 |
19 Jul 2023 | USD | 1.22 | 1.22 | 1.15 | 1.17 | 1.17 | +0.02 (+1.74%) | 1,523,200 |
18 Jul 2023 | USD | 1.19 | 1.22 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 196,000 |
17 Jul 2023 | USD | 1.28 | 1.28 | 1.16 | 1.21 | 1.21 | +0.05 (+4.31%) | 71,000 |
14 Jul 2023 | USD | 1.18 | 1.22 | 1.16 | 1.16 | 1.16 | -0.05 (-4.13%) | 78,500 |
13 Jul 2023 | USD | 1.15 | 1.24 | 1.15 | 1.21 | 1.21 | +0.06 (+5.22%) | 893,700 |
12 Jul 2023 | USD | 1.21 | 1.21 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 22,500 |
11 Jul 2023 | USD | 1.17 | 1.21 | 1.15 | 1.21 | 1.21 | -0.03 (-2.42%) | 316,600 |
10 Jul 2023 | USD | 1.23 | 1.24 | 1.15 | 1.24 | 1.24 | +0.07 (+5.98%) | 89,600 |
7 Jul 2023 | USD | 1.18 | 1.18 | 1.13 | 1.17 | 1.17 | +0.01 (+0.86%) | 114,600 |
6 Jul 2023 | USD | 1.11 | 1.19 | 1.11 | 1.16 | 1.16 | -0.02 (-1.69%) | 56,200 |
5 Jul 2023 | USD | 1.18 | 1.18 | 1.16 | 1.18 | 1.18 | -0.03 (-2.48%) | 20,500 |
3 Jul 2023 | USD | 1.19 | 1.21 | 1.18 | 1.21 | 1.21 | +0.02 (+1.68%) | 40,500 |
30 Jun 2023 | USD | 1.189 | 1.19 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 29,743 |
29 Jun 2023 | USD | 1.205 | 1.29 | 1.18 | 1.18 | 1.18 | -0.06 (-4.84%) | 136 |
29 Jun 2023 |
|
|||||||
28 Jun 2023 | USD | 29.33 | 31 | 29.33 | 31 | 1.24 | +1.58 (+5.37%) | 246 |
27 Jun 2023 | USD | 29.29 | 29.81 | 29.164 | 29.42 | 1.1768 | +0.445 (+1.54%) | 1,257 |
26 Jun 2023 | USD | 29.24 | 29.24 | 28.3 | 28.975 | 1.159 | +0.715 (+2.53%) | 3,197 |
23 Jun 2023 | USD | 29.02 | 29.02 | 28.26 | 28.26 | 1.1304 | -0.96 (-3.29%) | 2,200 |
22 Jun 2023 | USD | 29.44 | 29.44 | 28.6 | 29.22 | 1.1688 | -0.19 (-0.65%) | 1,400 |
21 Jun 2023 | USD | 28.61 | 29.56 | 28.61 | 29.41 | 1.1764 | +0.51 (+1.76%) | 11,000 |
20 Jun 2023 | USD | 28.99 | 28.99 | 28.12 | 28.9 | 1.156 | -0.57 (-1.93%) | 1,800 |
16 Jun 2023 | USD | 28.73 | 29.47 | 28.73 | 29.47 | 1.1788 | +0.94 (+3.29%) | 1,700 |
15 Jun 2023 | USD | 29.27 | 29.27 | 28.53 | 28.53 | 1.1412 | -1.25 (-4.20%) | 46,000 |
14 Jun 2023 | USD | 29.09 | 29.78 | 29.09 | 29.78 | 1.1912 | -0.15 (-0.50%) | 1,000 |
13 Jun 2023 | USD | 29.62 | 29.93 | 29.42 | 29.93 | 1.1972 | +0.61 (+2.08%) | 2,000 |
12 Jun 2023 | USD | 30.07 | 30.07 | 29.32 | 29.32 | 1.1728 | -0.28 (-0.95%) | 14,100 |
9 Jun 2023 | USD | 30.02 | 30.02 | 29.6 | 29.6 | 1.184 | +0.04 (+0.14%) | 1,700 |
8 Jun 2023 | USD | 28.77 | 29.56 | 28.77 | 29.56 | 1.1824 | -0.46 (-1.53%) | 6,300 |