Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 1.98 | 2.05 | 1.62 | 1.64 | 1.64 | -0.25 (-13.23%) | 6,302,500 |
20 Jul 2023 | USD | 1.995 | 2.045 | 1.86 | 1.89 | 1.89 | -0.17 (-8.25%) | 5,998,800 |
19 Jul 2023 | USD | 2.34 | 2.37 | 2.01 | 2.06 | 2.06 | -0.15 (-6.79%) | 8,016,700 |
18 Jul 2023 | USD | 2.1 | 2.4 | 1.945 | 2.21 | 2.21 | +0.11 (+5.24%) | 11,054,100 |
17 Jul 2023 | USD | 1.8 | 2.15 | 1.755 | 2.1 | 2.1 | +0.34 (+19.32%) | 6,671,100 |
14 Jul 2023 | USD | 2 | 2.04 | 1.75 | 1.76 | 1.76 | -0.24 (-12%) | 6,170,800 |
13 Jul 2023 | USD | 1.77 | 2.08 | 1.68 | 2 | 2 | +0.26 (+14.94%) | 9,014,900 |
12 Jul 2023 | USD | 1.64 | 1.75 | 1.55 | 1.74 | 1.74 | +0.21 (+13.73%) | 5,636,300 |
11 Jul 2023 | USD | 1.52 | 1.773 | 1.46 | 1.53 | 1.53 | +0.05 (+3.38%) | 6,869,100 |
10 Jul 2023 | USD | 1.4 | 1.49 | 1.36 | 1.48 | 1.48 | +0.11 (+8.03%) | 2,783,800 |
7 Jul 2023 | USD | 1.51 | 1.6 | 1.31 | 1.37 | 1.37 | -0.1 (-6.80%) | 4,979,300 |
6 Jul 2023 | USD | 1.58 | 1.68 | 1.41 | 1.47 | 1.47 | -0.12 (-7.55%) | 7,652,500 |
5 Jul 2023 | USD | 1.34 | 1.668 | 1.31 | 1.59 | 1.59 | +0.25 (+18.66%) | 9,866,800 |
3 Jul 2023 | USD | 1.23 | 1.38 | 1.21 | 1.34 | 1.34 | +0.165 (+14.04%) | 3,590,300 |
30 Jun 2023 | USD | 1.21 | 1.32 | 1.12 | 1.175 | 1.175 | +0.015 (+1.29%) | 4,661,800 |
29 Jun 2023 | USD | 1.3 | 1.36 | 1.09 | 1.16 | 1.16 | -0.08 (-6.45%) | 5,595,900 |
28 Jun 2023 | USD | 1.11 | 1.27 | 1.05 | 1.24 | 1.24 | +0.16 (+14.81%) | 7,154,700 |
27 Jun 2023 | USD | 1.04 | 1.13 | 0.99 | 1.08 | 1.08 | +0.085 (+8.54%) | 2,649,800 |
26 Jun 2023 | USD | 0.91 | 1.13 | 0.91 | 0.995 | 0.995 | +0.082 (+8.98%) | 4,813,400 |
23 Jun 2023 | USD | 0.961 | 1.04 | 0.91 | 0.913 | 0.913 | -0.067 (-6.84%) | 9,439,700 |
22 Jun 2023 | USD | 0.994 | 0.999 | 0.87 | 0.98 | 0.98 | +0.005 (+0.51%) | 3,212,200 |
21 Jun 2023 | USD | 1.09 | 1.09 | 0.961 | 0.975 | 0.975 | -0.11 (-10.14%) | 3,886,300 |
20 Jun 2023 | USD | 1.11 | 1.18 | 1.05 | 1.085 | 1.085 | -0.025 (-2.25%) | 2,591,600 |
16 Jun 2023 | USD | 1.24 | 1.24 | 1.091 | 1.11 | 1.11 | -0.12 (-9.76%) | 2,809,600 |
15 Jun 2023 | USD | 1.18 | 1.255 | 1.17 | 1.23 | 1.23 | +0.015 (+1.23%) | 2,528,500 |
14 Jun 2023 | USD | 1.29 | 1.33 | 1.15 | 1.215 | 1.215 | -0.095 (-7.25%) | 3,798,600 |
13 Jun 2023 | USD | 1.27 | 1.35 | 1.12 | 1.31 | 1.31 | +0.06 (+4.80%) | 5,988,400 |
12 Jun 2023 | USD | 1.46 | 1.46 | 1.22 | 1.25 | 1.25 | -0.08 (-6.02%) | 6,056,500 |
9 Jun 2023 | USD | 1.61 | 1.65 | 1.23 | 1.33 | 1.33 | -0.05 (-3.62%) | 11,993,100 |
8 Jun 2023 | USD | 1.04 | 1.49 | 1.04 | 1.38 | 1.38 | +0.345 (+33.33%) | 15,840,900 |