Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.82 | 1.83 | 1.77 | 1.8 | 1.8 | -0.02 (-1.10%) | 354,600 |
19 Jul 2023 | USD | 1.76 | 1.84 | 1.751 | 1.82 | 1.82 | -0.01 (-0.55%) | 663,900 |
18 Jul 2023 | USD | 1.81 | 1.87 | 1.8 | 1.83 | 1.83 | 0.0 (0.0%) | 315,900 |
17 Jul 2023 | USD | 1.83 | 1.85 | 1.785 | 1.83 | 1.83 | 0.0 (0.0%) | 532,000 |
14 Jul 2023 | USD | 1.99 | 1.99 | 1.825 | 1.83 | 1.83 | -0.15 (-7.58%) | 538,500 |
13 Jul 2023 | USD | 1.9 | 1.985 | 1.88 | 1.98 | 1.98 | +0.08 (+4.21%) | 771,400 |
12 Jul 2023 | USD | 1.94 | 1.97 | 1.875 | 1.9 | 1.9 | -0.03 (-1.55%) | 458,200 |
11 Jul 2023 | USD | 1.83 | 1.93 | 1.76 | 1.93 | 1.93 | +0.13 (+7.22%) | 594,600 |
10 Jul 2023 | USD | 1.76 | 1.81 | 1.69 | 1.8 | 1.8 | -0.01 (-0.55%) | 820,200 |
7 Jul 2023 | USD | 1.8 | 1.875 | 1.79 | 1.81 | 1.81 | -0.03 (-1.63%) | 811,300 |
6 Jul 2023 | USD | 1.92 | 1.92 | 1.77 | 1.84 | 1.84 | -0.1 (-5.15%) | 815,600 |
5 Jul 2023 | USD | 2.05 | 2.06 | 1.93 | 1.94 | 1.94 | -0.13 (-6.28%) | 876,500 |
3 Jul 2023 | USD | 2 | 2.1 | 1.929 | 2.07 | 2.07 | +0.12 (+6.15%) | 1,091,900 |
30 Jun 2023 | USD | 1.88 | 1.97 | 1.88 | 1.95 | 1.95 | +0.12 (+6.56%) | 879,800 |
29 Jun 2023 | USD | 1.77 | 1.84 | 1.74 | 1.83 | 1.83 | +0.08 (+4.57%) | 798,600 |
28 Jun 2023 | USD | 1.72 | 1.76 | 1.662 | 1.75 | 1.75 | +0.03 (+1.74%) | 808,600 |
27 Jun 2023 | USD | 1.66 | 1.72 | 1.6 | 1.72 | 1.72 | +0.06 (+3.61%) | 674,900 |
26 Jun 2023 | USD | 1.75 | 1.77 | 1.6 | 1.66 | 1.66 | -0.05 (-2.92%) | 1,049,800 |
23 Jun 2023 | USD | 1.58 | 1.71 | 1.525 | 1.71 | 1.71 | +0.1 (+6.21%) | 1,631,400 |
22 Jun 2023 | USD | 1.65 | 1.65 | 1.55 | 1.61 | 1.61 | -0.04 (-2.42%) | 493,300 |
21 Jun 2023 | USD | 1.66 | 1.67 | 1.57 | 1.65 | 1.65 | -0.03 (-1.79%) | 760,000 |
20 Jun 2023 | USD | 1.67 | 1.71 | 1.64 | 1.68 | 1.68 | -0.05 (-2.89%) | 499,900 |
16 Jun 2023 | USD | 1.73 | 1.781 | 1.669 | 1.73 | 1.73 | +0.04 (+2.37%) | 890,900 |
15 Jun 2023 | USD | 1.66 | 1.74 | 1.619 | 1.69 | 1.69 | +0.03 (+1.81%) | 874,500 |
14 Jun 2023 | USD | 1.78 | 1.78 | 1.63 | 1.66 | 1.66 | -0.07 (-4.05%) | 606,500 |
13 Jun 2023 | USD | 1.8 | 1.83 | 1.7 | 1.73 | 1.73 | -0.03 (-1.70%) | 967,800 |
12 Jun 2023 | USD | 1.66 | 1.785 | 1.65 | 1.76 | 1.76 | +0.08 (+4.76%) | 564,700 |
9 Jun 2023 | USD | 1.76 | 1.769 | 1.66 | 1.68 | 1.68 | -0.06 (-3.45%) | 549,400 |
8 Jun 2023 | USD | 1.85 | 1.859 | 1.68 | 1.74 | 1.74 | -0.12 (-6.45%) | 1,131,800 |
7 Jun 2023 | USD | 1.95 | 2.08 | 1.8 | 1.86 | 1.86 | -0.07 (-3.63%) | 1,382,700 |