Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 1.969 | 1.969 | 1.87 | 1.89 | 1.89 | -0.02 (-1.05%) | 90,200 |
18 Jul 2023 | USD | 1.87 | 1.99 | 1.87 | 1.91 | 1.91 | -0.01 (-0.52%) | 82,600 |
17 Jul 2023 | USD | 1.85 | 1.95 | 1.85 | 1.92 | 1.92 | +0.02 (+1.05%) | 39,800 |
14 Jul 2023 | USD | 1.91 | 1.92 | 1.83 | 1.9 | 1.9 | -0.02 (-1.04%) | 28,600 |
13 Jul 2023 | USD | 1.89 | 1.97 | 1.85 | 1.92 | 1.92 | -0.03 (-1.54%) | 157,400 |
12 Jul 2023 | USD | 2 | 2.04 | 1.91 | 1.95 | 1.95 | +0.02 (+1.04%) | 155,600 |
11 Jul 2023 | USD | 1.88 | 2.02 | 1.88 | 1.93 | 1.93 | 0.0 (0.0%) | 64,200 |
10 Jul 2023 | USD | 1.85 | 2.05 | 1.85 | 1.93 | 1.93 | +0.07 (+3.76%) | 83,900 |
7 Jul 2023 | USD | 1.94 | 2.061 | 1.86 | 1.86 | 1.86 | -0.12 (-6.06%) | 151,900 |
6 Jul 2023 | USD | 2 | 2.04 | 1.96 | 1.98 | 1.98 | -0.03 (-1.49%) | 20,400 |
5 Jul 2023 | USD | 2.05 | 2.09 | 2 | 2.01 | 2.01 | -0.04 (-1.95%) | 15,000 |
3 Jul 2023 | USD | 1.949 | 2.06 | 1.949 | 2.05 | 2.05 | +0.09 (+4.59%) | 10,900 |
30 Jun 2023 | USD | 1.95 | 1.99 | 1.9 | 1.96 | 1.96 | -0.015 (-0.76%) | 49,500 |
29 Jun 2023 | USD | 1.92 | 1.99 | 1.86 | 1.975 | 1.975 | +0.056 (+2.92%) | 37,300 |
28 Jun 2023 | USD | 1.94 | 1.97 | 1.87 | 1.919 | 1.919 | +0.069 (+3.73%) | 92,600 |
27 Jun 2023 | USD | 1.86 | 1.99 | 1.83 | 1.85 | 1.85 | 0.0 (0.0%) | 83,500 |
26 Jun 2023 | USD | 1.89 | 1.95 | 1.84 | 1.85 | 1.85 | -0.06 (-3.14%) | 65,700 |
23 Jun 2023 | USD | 1.97 | 2.04 | 1.89 | 1.91 | 1.91 | -0.08 (-4.02%) | 358,900 |
22 Jun 2023 | USD | 1.97 | 2.05 | 1.95 | 1.99 | 1.99 | +0.04 (+2.05%) | 189,700 |
21 Jun 2023 | USD | 1.92 | 2 | 1.8 | 1.95 | 1.95 | +0.05 (+2.63%) | 44,600 |
20 Jun 2023 | USD | 1.9 | 2.05 | 1.83 | 1.9 | 1.9 | -0.07 (-3.55%) | 131,600 |
16 Jun 2023 | USD | 1.95 | 1.98 | 1.86 | 1.97 | 1.97 | +0.02 (+1.03%) | 20,700 |
15 Jun 2023 | USD | 1.91 | 1.964 | 1.86 | 1.95 | 1.95 | +0.12 (+6.56%) | 41,500 |
14 Jun 2023 | USD | 2.02 | 2.03 | 1.78 | 1.83 | 1.83 | -0.188 (-9.32%) | 101,400 |
13 Jun 2023 | USD | 2.065 | 2.14 | 1.97 | 2.018 | 2.018 | -0.012 (-0.59%) | 54,300 |
12 Jun 2023 | USD | 2.02 | 2.07 | 1.97 | 2.03 | 2.03 | -0.01 (-0.49%) | 35,100 |
9 Jun 2023 | USD | 2.12 | 2.15 | 2.01 | 2.04 | 2.04 | -0.07 (-3.32%) | 71,500 |
8 Jun 2023 | USD | 2.13 | 2.14 | 2.07 | 2.11 | 2.11 | +0.05 (+2.43%) | 18,500 |
7 Jun 2023 | USD | 1.99 | 2.14 | 1.99 | 2.06 | 2.06 | +0.01 (+0.49%) | 15,200 |
6 Jun 2023 | USD | 1.99 | 2.14 | 1.99 | 2.05 | 2.05 | +0.07 (+3.54%) | 26,600 |