Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.57 | 1.605 | 1.53 | 1.54 | 1.54 | -0.03 (-1.91%) | 9,893,500 |
19 Jul 2023 | USD | 1.63 | 1.63 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 13,736,400 |
18 Jul 2023 | USD | 1.65 | 1.65 | 1.57 | 1.57 | 1.57 | -0.08 (-4.85%) | 9,067,700 |
17 Jul 2023 | USD | 1.73 | 1.73 | 1.62 | 1.65 | 1.65 | -0.06 (-3.51%) | 9,123,500 |
14 Jul 2023 | USD | 1.8 | 1.8 | 1.68 | 1.71 | 1.71 | -0.09 (-5%) | 5,933,400 |
13 Jul 2023 | USD | 1.85 | 1.895 | 1.78 | 1.8 | 1.8 | -0.03 (-1.64%) | 5,506,100 |
12 Jul 2023 | USD | 1.76 | 1.84 | 1.74 | 1.83 | 1.83 | +0.13 (+7.65%) | 3,564,900 |
11 Jul 2023 | USD | 1.73 | 1.755 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 3,734,200 |
10 Jul 2023 | USD | 1.73 | 1.76 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 2,602,900 |
7 Jul 2023 | USD | 1.68 | 1.78 | 1.67 | 1.73 | 1.73 | +0.08 (+4.85%) | 4,858,800 |
6 Jul 2023 | USD | 1.76 | 1.76 | 1.65 | 1.65 | 1.65 | -0.13 (-7.30%) | 8,101,200 |
5 Jul 2023 | USD | 1.86 | 1.92 | 1.78 | 1.78 | 1.78 | -0.06 (-3.26%) | 7,438,200 |
3 Jul 2023 | USD | 1.8 | 1.88 | 1.79 | 1.84 | 1.84 | +0.07 (+3.95%) | 6,276,300 |
30 Jun 2023 | USD | 1.76 | 1.8 | 1.74 | 1.77 | 1.77 | 0.0 (0.0%) | 2,840,700 |
29 Jun 2023 | USD | 1.75 | 1.81 | 1.74 | 1.77 | 1.77 | -0.01 (-0.56%) | 1,746,600 |
28 Jun 2023 | USD | 1.76 | 1.8 | 1.74 | 1.78 | 1.78 | -0.01 (-0.56%) | 2,739,100 |
27 Jun 2023 | USD | 1.79 | 1.84 | 1.76 | 1.79 | 1.79 | +0.04 (+2.29%) | 3,573,700 |
26 Jun 2023 | USD | 1.73 | 1.77 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 5,524,900 |
23 Jun 2023 | USD | 1.77 | 1.77 | 1.73 | 1.73 | 1.73 | -0.09 (-4.95%) | 8,786,700 |
22 Jun 2023 | USD | 1.71 | 1.83 | 1.68 | 1.82 | 1.82 | +0.1 (+5.81%) | 7,910,700 |
21 Jun 2023 | USD | 1.77 | 1.79 | 1.71 | 1.72 | 1.72 | -0.07 (-3.91%) | 7,789,100 |
20 Jun 2023 | USD | 1.88 | 1.93 | 1.745 | 1.79 | 1.79 | -0.15 (-7.73%) | 7,716,500 |
16 Jun 2023 | USD | 1.98 | 2.04 | 1.89 | 1.94 | 1.94 | -0.02 (-1.02%) | 15,497,700 |
15 Jun 2023 | USD | 1.87 | 1.995 | 1.85 | 1.96 | 1.96 | +0.13 (+7.10%) | 9,995,900 |
14 Jun 2023 | USD | 1.83 | 1.88 | 1.78 | 1.83 | 1.83 | -0.01 (-0.54%) | 5,912,900 |
13 Jun 2023 | USD | 1.81 | 1.9 | 1.79 | 1.84 | 1.84 | +0.08 (+4.55%) | 7,907,700 |
12 Jun 2023 | USD | 1.72 | 1.81 | 1.7 | 1.76 | 1.76 | +0.06 (+3.53%) | 7,898,000 |
9 Jun 2023 | USD | 1.81 | 1.83 | 1.7 | 1.7 | 1.7 | -0.08 (-4.49%) | 11,914,000 |
8 Jun 2023 | USD | 1.9 | 1.935 | 1.77 | 1.78 | 1.78 | -0.13 (-6.81%) | 8,212,100 |
7 Jun 2023 | USD | 1.9 | 1.98 | 1.89 | 1.91 | 1.91 | +0.01 (+0.53%) | 3,488,000 |