Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.5 | 1.53 | 1.42 | 1.43 | 1.43 | -0.04 (-2.72%) | 1,387,800 |
19 Jul 2023 | USD | 1.45 | 1.58 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 2,975,300 |
18 Jul 2023 | USD | 1.31 | 1.67 | 1.31 | 1.44 | 1.44 | +0.12 (+9.09%) | 6,427,200 |
17 Jul 2023 | USD | 1.41 | 1.42 | 1.29 | 1.32 | 1.32 | +0.03 (+2.33%) | 1,556,800 |
14 Jul 2023 | USD | 1.43 | 1.43 | 1.28 | 1.29 | 1.29 | -0.15 (-10.42%) | 1,751,600 |
13 Jul 2023 | USD | 1.43 | 1.48 | 1.41 | 1.44 | 1.44 | +0.01 (+0.70%) | 1,468,600 |
12 Jul 2023 | USD | 1.41 | 1.46 | 1.4 | 1.43 | 1.43 | +0.04 (+2.88%) | 1,007,900 |
11 Jul 2023 | USD | 1.44 | 1.45 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 1,208,000 |
10 Jul 2023 | USD | 1.33 | 1.46 | 1.32 | 1.4 | 1.4 | +0.05 (+3.70%) | 1,201,800 |
7 Jul 2023 | USD | 1.26 | 1.36 | 1.25 | 1.35 | 1.35 | +0.09 (+7.14%) | 1,149,300 |
6 Jul 2023 | USD | 1.3 | 1.31 | 1.2 | 1.26 | 1.26 | -0.05 (-3.82%) | 1,679,400 |
5 Jul 2023 | USD | 1.37 | 1.4 | 1.3 | 1.31 | 1.31 | -0.04 (-2.96%) | 1,882,900 |
3 Jul 2023 | USD | 1.28 | 1.37 | 1.27 | 1.35 | 1.35 | +0.05 (+3.85%) | 1,285,700 |
30 Jun 2023 | USD | 1.3 | 1.33 | 1.24 | 1.3 | 1.3 | +0.05 (+4%) | 1,806,300 |
29 Jun 2023 | USD | 1.2 | 1.26 | 1.17 | 1.25 | 1.25 | +0.05 (+4.17%) | 2,689,200 |
28 Jun 2023 | USD | 1.18 | 1.2 | 1.13 | 1.2 | 1.2 | +0.02 (+1.69%) | 1,886,600 |
27 Jun 2023 | USD | 1.16 | 1.19 | 1.14 | 1.18 | 1.18 | 0.0 (0.0%) | 1,846,500 |
26 Jun 2023 | USD | 1.19 | 1.2 | 1.14 | 1.18 | 1.18 | -0.01 (-0.84%) | 1,434,700 |
23 Jun 2023 | USD | 1.18 | 1.21 | 1.12 | 1.19 | 1.19 | +0.01 (+0.85%) | 5,200,200 |
22 Jun 2023 | USD | 1.26 | 1.29 | 1.16 | 1.18 | 1.18 | -0.05 (-4.07%) | 1,831,700 |
21 Jun 2023 | USD | 1.19 | 1.3 | 1.19 | 1.23 | 1.23 | +0.04 (+3.36%) | 2,740,100 |
20 Jun 2023 | USD | 1.14 | 1.22 | 1.12 | 1.19 | 1.19 | +0.06 (+5.31%) | 2,949,100 |
16 Jun 2023 | USD | 1.19 | 1.2 | 1.12 | 1.13 | 1.13 | -0.03 (-2.59%) | 18,653,500 |
15 Jun 2023 | USD | 1.19 | 1.2 | 1.14 | 1.16 | 1.16 | -0.03 (-2.52%) | 2,847,700 |
14 Jun 2023 | USD | 1.21 | 1.35 | 1.18 | 1.19 | 1.19 | -0.04 (-3.25%) | 3,162,300 |
13 Jun 2023 | USD | 1.17 | 1.24 | 1.14 | 1.23 | 1.23 | +0.09 (+7.89%) | 1,960,200 |
12 Jun 2023 | USD | 1.18 | 1.21 | 1.11 | 1.14 | 1.14 | -0.05 (-4.20%) | 2,153,000 |
9 Jun 2023 | USD | 1.24 | 1.26 | 1.17 | 1.19 | 1.19 | -0.06 (-4.80%) | 1,515,000 |
8 Jun 2023 | USD | 1.3 | 1.32 | 1.23 | 1.25 | 1.25 | -0.05 (-3.85%) | 1,326,700 |
7 Jun 2023 | USD | 1.27 | 1.3 | 1.23 | 1.3 | 1.3 | +0.04 (+3.17%) | 1,657,700 |