Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2023 | USD | 1.33 | 1.46 | 1.3 | 1.39 | 1.39 | +0.04 (+2.96%) | 2,387,700 |
17 Jul 2023 | USD | 1.3 | 1.4 | 1.28 | 1.35 | 1.35 | +0.08 (+6.30%) | 2,147,900 |
14 Jul 2023 | USD | 1.44 | 1.49 | 1.27 | 1.27 | 1.27 | -0.13 (-9.29%) | 2,320,900 |
13 Jul 2023 | USD | 1.27 | 1.48 | 1.26 | 1.4 | 1.4 | +0.15 (+12%) | 4,989,000 |
12 Jul 2023 | USD | 1.25 | 1.28 | 1.23 | 1.25 | 1.25 | -0.02 (-1.57%) | 967,300 |
11 Jul 2023 | USD | 1.24 | 1.29 | 1.21 | 1.27 | 1.27 | +0.04 (+3.25%) | 1,276,100 |
10 Jul 2023 | USD | 1.26 | 1.27 | 1.215 | 1.23 | 1.23 | -0.03 (-2.38%) | 1,108,200 |
7 Jul 2023 | USD | 1.27 | 1.29 | 1.215 | 1.26 | 1.26 | -0.01 (-0.79%) | 1,299,500 |
6 Jul 2023 | USD | 1.28 | 1.28 | 1.19 | 1.27 | 1.27 | -0.04 (-3.05%) | 1,104,000 |
5 Jul 2023 | USD | 1.28 | 1.35 | 1.255 | 1.31 | 1.31 | +0.01 (+0.77%) | 1,568,600 |
3 Jul 2023 | USD | 1.21 | 1.3 | 1.21 | 1.3 | 1.3 | +0.12 (+10.17%) | 1,394,800 |
30 Jun 2023 | USD | 1.23 | 1.26 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 1,559,500 |
29 Jun 2023 | USD | 1.35 | 1.42 | 1.17 | 1.19 | 1.19 | -0.09 (-7.03%) | 3,517,600 |
28 Jun 2023 | USD | 1.31 | 1.35 | 1.27 | 1.28 | 1.28 | 0.0 (0.0%) | 2,759,800 |
27 Jun 2023 | USD | 1.32 | 1.36 | 1.26 | 1.28 | 1.28 | -0.04 (-3.03%) | 1,355,500 |
26 Jun 2023 | USD | 1.37 | 1.4 | 1.3 | 1.32 | 1.32 | 0.0 (0.0%) | 1,178,000 |
23 Jun 2023 | USD | 1.34 | 1.36 | 1.28 | 1.32 | 1.32 | -0.02 (-1.49%) | 752,100 |
22 Jun 2023 | USD | 1.44 | 1.44 | 1.33 | 1.34 | 1.34 | -0.065 (-4.63%) | 734,200 |
21 Jun 2023 | USD | 1.53 | 1.56 | 1.391 | 1.405 | 1.405 | -0.145 (-9.35%) | 1,000,500 |
20 Jun 2023 | USD | 1.72 | 1.73 | 1.49 | 1.55 | 1.55 | -0.15 (-8.82%) | 1,145,200 |
16 Jun 2023 | USD | 1.73 | 1.75 | 1.62 | 1.7 | 1.7 | 0.0 (0.0%) | 1,561,800 |
15 Jun 2023 | USD | 1.68 | 1.778 | 1.615 | 1.7 | 1.7 | +0.09 (+5.59%) | 1,994,600 |
14 Jun 2023 | USD | 1.7 | 1.79 | 1.569 | 1.61 | 1.61 | -0.16 (-9.04%) | 2,004,900 |
13 Jun 2023 | USD | 1.62 | 1.81 | 1.51 | 1.77 | 1.77 | +0.16 (+9.94%) | 2,464,100 |
12 Jun 2023 | USD | 1.54 | 1.65 | 1.501 | 1.61 | 1.61 | +0.09 (+5.92%) | 1,288,900 |
9 Jun 2023 | USD | 1.6 | 1.64 | 1.44 | 1.52 | 1.52 | -0.06 (-3.80%) | 1,846,400 |
8 Jun 2023 | USD | 1.46 | 1.59 | 1.37 | 1.58 | 1.58 | +0.2 (+14.49%) | 2,530,500 |
7 Jun 2023 | USD | 1.46 | 1.6 | 1.36 | 1.38 | 1.38 | -0.08 (-5.48%) | 2,295,500 |
6 Jun 2023 | USD | 1.25 | 1.47 | 1.23 | 1.46 | 1.46 | +0.18 (+14.06%) | 3,084,800 |
5 Jun 2023 | USD | 1.21 | 1.335 | 1.19 | 1.28 | 1.28 | +0.07 (+5.79%) | 1,477,700 |