Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 1.39 | 1.56 | 1.39 | 1.49 | 1.49 | +0.09 (+6.43%) | 83,300 |
20 Jul 2023 | USD | 1.41 | 1.41 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 60,200 |
19 Jul 2023 | USD | 1.41 | 1.43 | 1.36 | 1.38 | 1.38 | -0.05 (-3.50%) | 7,200 |
18 Jul 2023 | USD | 1.4 | 1.49 | 1.38 | 1.43 | 1.43 | +0.03 (+2.14%) | 27,900 |
17 Jul 2023 | USD | 1.47 | 1.47 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 14,300 |
14 Jul 2023 | USD | 1.59 | 1.59 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 15,800 |
13 Jul 2023 | USD | 1.52 | 1.52 | 1.42 | 1.46 | 1.46 | -0.07 (-4.58%) | 31,200 |
12 Jul 2023 | USD | 1.55 | 1.55 | 1.52 | 1.53 | 1.53 | +0.01 (+0.66%) | 10,700 |
11 Jul 2023 | USD | 1.62 | 1.63 | 1.52 | 1.52 | 1.52 | -0.11 (-6.75%) | 26,500 |
10 Jul 2023 | USD | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 1,300 |
7 Jul 2023 | USD | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -0.02 (-1.19%) | 700 |
6 Jul 2023 | USD | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | +0.05 (+3.07%) | 400 |
5 Jul 2023 | USD | 1.55 | 1.63 | 1.55 | 1.63 | 1.63 | +0.03 (+1.88%) | 1,000 |
3 Jul 2023 | USD | 1.53 | 1.61 | 1.53 | 1.6 | 1.6 | -0.05 (-3.03%) | 4,200 |
30 Jun 2023 | USD | 1.57 | 1.65 | 1.56 | 1.65 | 1.65 | +0.05 (+3.13%) | 3,800 |
29 Jun 2023 | USD | 1.55 | 1.68 | 1.55 | 1.6 | 1.6 | +0.08 (+5.26%) | 9,800 |
28 Jun 2023 | USD | 1.65 | 1.68 | 1.43 | 1.52 | 1.52 | -0.2 (-11.63%) | 93,000 |
27 Jun 2023 | USD | 1.65 | 1.72 | 1.65 | 1.72 | 1.72 | +0.06 (+3.61%) | 20,300 |
26 Jun 2023 | USD | 1.59 | 1.66 | 1.59 | 1.66 | 1.66 | +0.06 (+3.75%) | 17,100 |
23 Jun 2023 | USD | 1.55 | 1.6 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 6,800 |
22 Jun 2023 | USD | 1.6 | 1.6 | 1.6 | 1.6 | 1.6 | +0.02 (+1.27%) | 800 |
21 Jun 2023 | USD | 1.63 | 1.68 | 1.58 | 1.58 | 1.58 | -0.03 (-1.86%) | 2,700 |
20 Jun 2023 | USD | 1.65 | 1.66 | 1.61 | 1.61 | 1.61 | +0.02 (+1.26%) | 6,600 |
16 Jun 2023 | USD | 1.68 | 1.68 | 1.58 | 1.59 | 1.59 | -0.02 (-1.24%) | 20,600 |
15 Jun 2023 | USD | 1.59 | 1.67 | 1.58 | 1.61 | 1.61 | -0.06 (-3.59%) | 23,900 |
14 Jun 2023 | USD | 1.7 | 1.71 | 1.62 | 1.67 | 1.67 | -0.01 (-0.60%) | 10,000 |
13 Jun 2023 | USD | 1.74 | 1.75 | 1.68 | 1.68 | 1.68 | -0.06 (-3.45%) | 40,800 |
12 Jun 2023 | USD | 1.69 | 1.74 | 1.67 | 1.74 | 1.74 | +0.03 (+1.75%) | 7,700 |
9 Jun 2023 | USD | 1.85 | 1.86 | 1.66 | 1.71 | 1.71 | -0.28 (-14.07%) | 12,400 |
8 Jun 2023 | USD | 1.85 | 1.99 | 1.85 | 1.99 | 1.99 | +0.29 (+17.06%) | 300 |