Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.8 | 1.84 | 1.71 | 1.71 | 1.71 | -0.11 (-6.04%) | 94,300 |
19 Jul 2023 | USD | 1.79 | 1.88 | 1.78 | 1.82 | 1.82 | +0.04 (+2.25%) | 91,200 |
18 Jul 2023 | USD | 1.61 | 1.79 | 1.61 | 1.78 | 1.78 | +0.18 (+11.25%) | 119,700 |
17 Jul 2023 | USD | 1.71 | 1.71 | 1.55 | 1.6 | 1.6 | -0.15 (-8.57%) | 246,400 |
14 Jul 2023 | USD | 1.85 | 1.89 | 1.75 | 1.75 | 1.75 | -0.13 (-6.91%) | 116,500 |
13 Jul 2023 | USD | 1.84 | 1.95 | 1.84 | 1.88 | 1.88 | +0.04 (+2.17%) | 78,800 |
12 Jul 2023 | USD | 1.83 | 1.89 | 1.82 | 1.84 | 1.84 | +0.03 (+1.66%) | 89,400 |
11 Jul 2023 | USD | 1.86 | 1.92 | 1.58 | 1.81 | 1.81 | -0.06 (-3.21%) | 210,300 |
10 Jul 2023 | USD | 1.9 | 1.95 | 1.86 | 1.87 | 1.87 | -0.03 (-1.58%) | 74,500 |
7 Jul 2023 | USD | 1.9 | 1.95 | 1.86 | 1.9 | 1.9 | -0.01 (-0.52%) | 127,200 |
6 Jul 2023 | USD | 1.99 | 1.99 | 1.88 | 1.91 | 1.91 | -0.07 (-3.54%) | 123,600 |
5 Jul 2023 | USD | 1.92 | 1.98 | 1.88 | 1.98 | 1.98 | +0.08 (+4.21%) | 108,900 |
3 Jul 2023 | USD | 1.92 | 1.92 | 1.84 | 1.9 | 1.9 | -0.01 (-0.52%) | 151,700 |
30 Jun 2023 | USD | 1.9 | 1.93 | 1.86 | 1.91 | 1.91 | +0.02 (+1.06%) | 178,000 |
29 Jun 2023 | USD | 1.8 | 1.89 | 1.77 | 1.89 | 1.89 | +0.13 (+7.39%) | 158,300 |
28 Jun 2023 | USD | 1.69 | 1.83 | 1.69 | 1.76 | 1.76 | +0.03 (+1.73%) | 109,100 |
27 Jun 2023 | USD | 1.65 | 1.76 | 1.62 | 1.73 | 1.73 | +0.06 (+3.59%) | 82,100 |
26 Jun 2023 | USD | 1.8 | 1.8 | 1.67 | 1.67 | 1.67 | -0.07 (-4.02%) | 149,600 |
23 Jun 2023 | USD | 1.9 | 1.9 | 1.67 | 1.74 | 1.74 | -0.16 (-8.42%) | 277,400 |
22 Jun 2023 | USD | 1.86 | 1.9 | 1.825 | 1.9 | 1.9 | +0.06 (+3.26%) | 112,400 |
21 Jun 2023 | USD | 1.82 | 1.9 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 240,800 |
20 Jun 2023 | USD | 1.73 | 1.85 | 1.69 | 1.82 | 1.82 | +0.1 (+5.81%) | 330,100 |
16 Jun 2023 | USD | 1.54 | 1.75 | 1.48 | 1.72 | 1.72 | +0.19 (+12.42%) | 307,300 |
15 Jun 2023 | USD | 1.41 | 1.6 | 1.405 | 1.53 | 1.53 | +0.11 (+7.75%) | 530,600 |
14 Jun 2023 | USD | 1.44 | 1.44 | 1.38 | 1.42 | 1.42 | +0.04 (+2.90%) | 94,800 |
13 Jun 2023 | USD | 1.38 | 1.39 | 1.32 | 1.38 | 1.38 | +0.05 (+3.76%) | 69,300 |
12 Jun 2023 | USD | 1.4 | 1.409 | 1.32 | 1.33 | 1.33 | -0.07 (-5%) | 70,500 |
9 Jun 2023 | USD | 1.43 | 1.43 | 1.35 | 1.4 | 1.4 | -0.01 (-0.71%) | 97,200 |
8 Jun 2023 | USD | 1.31 | 1.41 | 1.31 | 1.41 | 1.41 | +0.08 (+6.02%) | 111,700 |
7 Jun 2023 | USD | 1.32 | 1.39 | 1.27 | 1.33 | 1.33 | +0.01 (+0.76%) | 111,100 |