Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | USD | 1.92 | 2.28 | 1.85 | 2.15 | 2.15 | +0.12 (+5.91%) | 721,200 |
14 Jul 2023 | USD | 2.15 | 2.48 | 1.63 | 2.03 | 2.03 | +0.13 (+6.84%) | 3,142,100 |
13 Jul 2023 | USD | 1.46 | 1.94 | 1.45 | 1.9 | 1.9 | +0.43 (+29.25%) | 974,700 |
12 Jul 2023 | USD | 1.5 | 1.55 | 1.43 | 1.47 | 1.47 | -0.01 (-0.68%) | 92,700 |
11 Jul 2023 | USD | 1.39 | 1.65 | 1.365 | 1.48 | 1.48 | +0.096 (+6.94%) | 440,600 |
10 Jul 2023 | USD | 1.34 | 1.39 | 1.32 | 1.384 | 1.384 | +0.044 (+3.28%) | 53,400 |
7 Jul 2023 | USD | 1.35 | 1.42 | 1.33 | 1.34 | 1.34 | -0.01 (-0.74%) | 72,700 |
6 Jul 2023 | USD | 1.412 | 1.42 | 1.32 | 1.35 | 1.35 | -0.02 (-1.46%) | 58,900 |
5 Jul 2023 | USD | 1.44 | 1.44 | 1.37 | 1.37 | 1.37 | -0.09 (-6.16%) | 51,500 |
3 Jul 2023 | USD | 1.39 | 1.46 | 1.35 | 1.46 | 1.46 | +0.07 (+5.04%) | 43,700 |
30 Jun 2023 | USD | 1.37 | 1.43 | 1.36 | 1.39 | 1.39 | +0.01 (+0.72%) | 41,500 |
29 Jun 2023 | USD | 1.42 | 1.43 | 1.36 | 1.38 | 1.38 | 0.0 (0.0%) | 55,800 |
28 Jun 2023 | USD | 1.37 | 1.48 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 105,100 |
27 Jun 2023 | USD | 1.31 | 1.4 | 1.31 | 1.37 | 1.37 | +0.06 (+4.58%) | 72,900 |
26 Jun 2023 | USD | 1.3 | 1.4 | 1.28 | 1.31 | 1.31 | -0.11 (-7.75%) | 202,000 |
23 Jun 2023 | USD | 1.36 | 1.48 | 1.36 | 1.42 | 1.42 | +0.03 (+2.16%) | 138,500 |
22 Jun 2023 | USD | 1.36 | 1.44 | 1.35 | 1.39 | 1.39 | 0.0 (0.0%) | 166,100 |
21 Jun 2023 | USD | 1.42 | 1.51 | 1.36 | 1.39 | 1.39 | -0.03 (-2.11%) | 360,600 |
20 Jun 2023 | USD | 1.3 | 1.45 | 1.25 | 1.42 | 1.42 | +0.13 (+10.08%) | 298,800 |
16 Jun 2023 | USD | 1.36 | 1.408 | 1.29 | 1.29 | 1.29 | -0.1 (-7.19%) | 184,300 |
15 Jun 2023 | USD | 1.41 | 1.46 | 1.35 | 1.39 | 1.39 | -0.03 (-2.11%) | 240,300 |
14 Jun 2023 | USD | 1.43 | 1.45 | 1.38 | 1.42 | 1.42 | -0.02 (-1.39%) | 115,700 |
13 Jun 2023 | USD | 1.41 | 1.52 | 1.37 | 1.44 | 1.44 | +0.02 (+1.41%) | 334,100 |
12 Jun 2023 | USD | 1.39 | 1.43 | 1.37 | 1.42 | 1.42 | +0.02 (+1.43%) | 113,700 |
9 Jun 2023 | USD | 1.4 | 1.53 | 1.36 | 1.4 | 1.4 | -0.02 (-1.41%) | 163,600 |
8 Jun 2023 | USD | 1.44 | 1.48 | 1.39 | 1.42 | 1.42 | -0.05 (-3.40%) | 168,000 |
7 Jun 2023 | USD | 1.48 | 1.54 | 1.39 | 1.47 | 1.47 | -0.02 (-1.34%) | 134,700 |
6 Jun 2023 | USD | 1.32 | 1.52 | 1.32 | 1.49 | 1.49 | +0.12 (+8.76%) | 372,400 |
5 Jun 2023 | USD | 1.41 | 1.43 | 1.32 | 1.37 | 1.37 | -0.04 (-2.84%) | 301,500 |
2 Jun 2023 | USD | 1.43 | 1.5 | 1.35 | 1.41 | 1.41 | +0.02 (+1.44%) | 224,600 |