Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 1.82 | 1.83 | 1.74 | 1.81 | 1.81 | 0.0 (0.0%) | 399,100 |
25 Jul 2023 | USD | 1.86 | 1.88 | 1.808 | 1.81 | 1.81 | -0.06 (-3.21%) | 367,100 |
24 Jul 2023 | USD | 1.9 | 1.92 | 1.815 | 1.87 | 1.87 | -0.04 (-2.09%) | 323,500 |
21 Jul 2023 | USD | 1.96 | 1.98 | 1.9 | 1.91 | 1.91 | -0.02 (-1.04%) | 484,400 |
20 Jul 2023 | USD | 1.9 | 1.93 | 1.89 | 1.93 | 1.93 | +0.02 (+1.05%) | 408,600 |
19 Jul 2023 | USD | 1.8 | 1.96 | 1.8 | 1.91 | 1.91 | +0.11 (+6.11%) | 590,400 |
18 Jul 2023 | USD | 1.68 | 1.8 | 1.68 | 1.8 | 1.8 | +0.1 (+5.88%) | 975,600 |
17 Jul 2023 | USD | 1.71 | 1.76 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 435,800 |
14 Jul 2023 | USD | 1.72 | 1.74 | 1.69 | 1.7 | 1.7 | -0.01 (-0.58%) | 199,100 |
13 Jul 2023 | USD | 1.74 | 1.75 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 171,500 |
12 Jul 2023 | USD | 1.73 | 1.74 | 1.69 | 1.72 | 1.72 | +0.01 (+0.58%) | 237,100 |
11 Jul 2023 | USD | 1.71 | 1.73 | 1.69 | 1.71 | 1.71 | +0.01 (+0.59%) | 113,100 |
10 Jul 2023 | USD | 1.71 | 1.73 | 1.68 | 1.7 | 1.7 | -0.01 (-0.58%) | 273,000 |
7 Jul 2023 | USD | 1.66 | 1.71 | 1.66 | 1.71 | 1.71 | +0.04 (+2.40%) | 222,800 |
6 Jul 2023 | USD | 1.74 | 1.74 | 1.625 | 1.67 | 1.67 | -0.1 (-5.65%) | 463,800 |
5 Jul 2023 | USD | 1.76 | 1.78 | 1.72 | 1.77 | 1.77 | +0.01 (+0.57%) | 212,700 |
3 Jul 2023 | USD | 1.78 | 1.8 | 1.72 | 1.76 | 1.76 | -0.04 (-2.22%) | 200,200 |
30 Jun 2023 | USD | 1.85 | 1.85 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 315,900 |
29 Jun 2023 | USD | 1.77 | 1.87 | 1.755 | 1.84 | 1.84 | +0.07 (+3.95%) | 660,700 |
28 Jun 2023 | USD | 1.75 | 1.78 | 1.72 | 1.77 | 1.77 | +0.02 (+1.14%) | 366,200 |
27 Jun 2023 | USD | 1.73 | 1.75 | 1.68 | 1.75 | 1.75 | +0.01 (+0.57%) | 314,200 |
26 Jun 2023 | USD | 1.75 | 1.76 | 1.671 | 1.74 | 1.74 | -0.02 (-1.14%) | 425,000 |
23 Jun 2023 | USD | 1.7 | 1.76 | 1.68 | 1.76 | 1.76 | +0.01 (+0.57%) | 4,116,300 |
22 Jun 2023 | USD | 1.75 | 1.76 | 1.71 | 1.75 | 1.75 | 0.0 (0.0%) | 303,400 |
21 Jun 2023 | USD | 1.76 | 1.78 | 1.73 | 1.75 | 1.75 | -0.03 (-1.69%) | 315,200 |
20 Jun 2023 | USD | 1.77 | 1.78 | 1.71 | 1.78 | 1.78 | +0.02 (+1.14%) | 296,500 |
16 Jun 2023 | USD | 1.81 | 1.815 | 1.74 | 1.76 | 1.76 | 0.0 (0.0%) | 983,600 |
15 Jun 2023 | USD | 1.73 | 1.78 | 1.71 | 1.76 | 1.76 | +0.01 (+0.57%) | 359,200 |
14 Jun 2023 | USD | 1.79 | 1.81 | 1.72 | 1.75 | 1.75 | -0.03 (-1.69%) | 390,100 |
13 Jun 2023 | USD | 1.73 | 1.79 | 1.73 | 1.78 | 1.78 | +0.04 (+2.30%) | 433,600 |