Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | USD | 1.822 | 2.03 | 1.81 | 1.85 | 1.85 | +0.05 (+2.78%) | 24,700 |
14 Jul 2023 | USD | 1.65 | 1.87 | 1.65 | 1.8 | 1.8 | +0.12 (+7.14%) | 44,600 |
13 Jul 2023 | USD | 1.78 | 1.81 | 1.65 | 1.68 | 1.68 | +0.1 (+6.33%) | 4,100 |
12 Jul 2023 | USD | 1.45 | 1.765 | 1.45 | 1.58 | 1.58 | +0.07 (+4.64%) | 137,100 |
11 Jul 2023 | USD | 1.52 | 1.75 | 1.44 | 1.51 | 1.51 | -0.02 (-1.31%) | 12,900 |
10 Jul 2023 | USD | 1.785 | 1.785 | 1.48 | 1.53 | 1.53 | -0.04 (-2.55%) | 22,500 |
7 Jul 2023 | USD | 1.56 | 1.747 | 1.56 | 1.57 | 1.57 | -0.056 (-3.44%) | 5,800 |
6 Jul 2023 | USD | 1.5 | 1.67 | 1.5 | 1.626 | 1.626 | -0.074 (-4.35%) | 7,500 |
5 Jul 2023 | USD | 1.7 | 1.791 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 2,200 |
3 Jul 2023 | USD | 1.69 | 1.789 | 1.69 | 1.7 | 1.7 | -0.1 (-5.56%) | 1,700 |
30 Jun 2023 | USD | 1.89 | 1.97 | 1.79 | 1.8 | 1.8 | -0.1 (-5.26%) | 2,500 |
29 Jun 2023 | USD | 1.94 | 1.94 | 1.86 | 1.9 | 1.9 | 0.0 (0.0%) | 3,600 |
28 Jun 2023 | USD | 1.97 | 2 | 1.9 | 1.9 | 1.9 | -0.006 (-0.31%) | 16,200 |
27 Jun 2023 | USD | 1.97 | 1.97 | 1.9 | 1.906 | 1.906 | +0.006 (+0.32%) | 14,300 |
26 Jun 2023 | USD | 1.77 | 1.99 | 1.77 | 1.9 | 1.9 | +0.2 (+11.76%) | 37,300 |
23 Jun 2023 | USD | 1.797 | 1.797 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 5,700 |
22 Jun 2023 | USD | 1.85 | 1.85 | 1.74 | 1.75 | 1.75 | -0.01 (-0.57%) | 4,900 |
21 Jun 2023 | USD | 1.711 | 1.79 | 1.711 | 1.76 | 1.76 | -0.05 (-2.76%) | 5,400 |
20 Jun 2023 | USD | 1.78 | 1.838 | 1.704 | 1.81 | 1.81 | -0.04 (-2.16%) | 9,200 |
16 Jun 2023 | USD | 1.75 | 1.9 | 1.75 | 1.85 | 1.85 | +0.06 (+3.35%) | 8,100 |
15 Jun 2023 | USD | 1.722 | 1.92 | 1.6 | 1.79 | 1.79 | +0.03 (+1.70%) | 19,500 |
14 Jun 2023 | USD | 1.655 | 1.82 | 1.59 | 1.76 | 1.76 | +0.15 (+9.32%) | 65,900 |
13 Jun 2023 | USD | 1.651 | 1.72 | 1.57 | 1.61 | 1.61 | +0.01 (+0.63%) | 33,200 |
12 Jun 2023 | USD | 1.569 | 1.7 | 1.569 | 1.6 | 1.6 | +0.03 (+1.91%) | 6,700 |
9 Jun 2023 | USD | 1.637 | 1.66 | 1.49 | 1.57 | 1.57 | +0.03 (+1.95%) | 4,500 |
8 Jun 2023 | USD | 1.76 | 1.76 | 1.43 | 1.54 | 1.54 | -0.03 (-1.91%) | 24,100 |
7 Jun 2023 | USD | 1.77 | 1.77 | 1.56 | 1.57 | 1.57 | -0.076 (-4.62%) | 17,600 |
6 Jun 2023 | USD | 1.387 | 1.71 | 1.387 | 1.646 | 1.646 | +0.124 (+8.15%) | 35,100 |
5 Jun 2023 | USD | 1.52 | 1.6 | 1.36 | 1.522 | 1.522 | +0.012 (+0.79%) | 19,100 |
2 Jun 2023 | USD | 1.39 | 1.6 | 1.39 | 1.51 | 1.51 | +0.082 (+5.74%) | 45,300 |