Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.42 | 1.43 | 1.31 | 1.35 | 1.35 | -0.06 (-4.26%) | 863,400 |
19 Jul 2023 | USD | 1.44 | 1.49 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 1,007,000 |
18 Jul 2023 | USD | 1.49 | 1.49 | 1.4 | 1.43 | 1.43 | -0.06 (-4.03%) | 1,102,800 |
17 Jul 2023 | USD | 1.56 | 1.56 | 1.48 | 1.49 | 1.49 | -0.07 (-4.49%) | 899,500 |
14 Jul 2023 | USD | 1.6 | 1.676 | 1.51 | 1.56 | 1.56 | -0.38 (-19.59%) | 1,601,700 |
13 Jul 2023 | USD | 1.84 | 1.97 | 1.78 | 1.94 | 1.94 | +0.1 (+5.43%) | 865,500 |
12 Jul 2023 | USD | 1.77 | 1.88 | 1.74 | 1.84 | 1.84 | +0.15 (+8.88%) | 878,200 |
11 Jul 2023 | USD | 1.6 | 1.8 | 1.598 | 1.69 | 1.69 | +0.1 (+6.29%) | 1,377,600 |
10 Jul 2023 | USD | 1.62 | 1.62 | 1.5 | 1.59 | 1.59 | -0.01 (-0.63%) | 413,400 |
7 Jul 2023 | USD | 1.5 | 1.64 | 1.46 | 1.6 | 1.6 | -4.656 (-74.42%) | 673,700 |
7 Jul 2023 |
|
|||||||
6 Jul 2023 | USD | 1.6 | 1.6 | 1.54 | 1.564 | 6.256 | -0.064 (-3.93%) | 180,150 |
5 Jul 2023 | USD | 1.68 | 1.68 | 1.572 | 1.628 | 6.512 | -0.012 (-0.73%) | 333,425 |
3 Jul 2023 | USD | 1.56 | 1.692 | 1.56 | 1.64 | 6.56 | +1.25 (+320.51%) | 305,800 |
30 Jun 2023 | USD | 0.39 | 0.39 | 0.373 | 0.39 | 1.56 | +0.005 (+1.30%) | 875,000 |
29 Jun 2023 | USD | 0.385 | 0.386 | 0.371 | 0.385 | 1.54 | +0.012 (+3.22%) | 912,600 |
28 Jun 2023 | USD | 0.39 | 0.395 | 0.37 | 0.373 | 1.492 | -0.017 (-4.36%) | 1,855,500 |
27 Jun 2023 | USD | 0.396 | 0.4 | 0.381 | 0.39 | 1.56 | +0.003 (+0.78%) | 612,000 |
26 Jun 2023 | USD | 0.404 | 0.404 | 0.382 | 0.387 | 1.548 | -0.013 (-3.25%) | 1,181,500 |
23 Jun 2023 | USD | 0.4 | 0.41 | 0.395 | 0.4 | 1.6 | -0.02 (-4.76%) | 792,400 |
22 Jun 2023 | USD | 0.407 | 0.427 | 0.39 | 0.42 | 1.68 | +0.01 (+2.44%) | 1,299,300 |
21 Jun 2023 | USD | 0.404 | 0.415 | 0.394 | 0.41 | 1.64 | -0.001 (-0.24%) | 1,138,700 |
20 Jun 2023 | USD | 0.425 | 0.429 | 0.403 | 0.411 | 1.644 | -0.029 (-6.59%) | 1,286,900 |
16 Jun 2023 | USD | 0.41 | 0.44 | 0.41 | 0.44 | 1.76 | +0.027 (+6.54%) | 1,141,700 |
15 Jun 2023 | USD | 0.41 | 0.42 | 0.408 | 0.413 | 1.652 | +0.008 (+1.98%) | 648,800 |
14 Jun 2023 | USD | 0.42 | 0.43 | 0.405 | 0.405 | 1.62 | -0.025 (-5.81%) | 917,900 |
13 Jun 2023 | USD | 0.42 | 0.43 | 0.416 | 0.43 | 1.72 | +0.01 (+2.38%) | 708,700 |
12 Jun 2023 | USD | 0.425 | 0.425 | 0.405 | 0.42 | 1.68 | -0.005 (-1.18%) | 649,200 |
9 Jun 2023 | USD | 0.412 | 0.425 | 0.405 | 0.425 | 1.7 | +0.005 (+1.19%) | 1,119,200 |
8 Jun 2023 | USD | 0.425 | 0.428 | 0.41 | 0.42 | 1.68 | -0.008 (-1.87%) | 518,200 |
7 Jun 2023 | USD | 0.421 | 0.43 | 0.41 | 0.428 | 1.712 | +0.008 (+1.90%) | 796,200 |