Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jul 2023 | USD | 1.51 | 1.52 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 89,800 |
11 Jul 2023 | USD | 1.48 | 1.51 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 78,300 |
10 Jul 2023 | USD | 1.48 | 1.52 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 44,500 |
7 Jul 2023 | USD | 1.49 | 1.52 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 133,800 |
6 Jul 2023 | USD | 1.51 | 1.52 | 1.43 | 1.47 | 1.47 | -0.04 (-2.65%) | 287,400 |
5 Jul 2023 | USD | 1.55 | 1.56 | 1.51 | 1.51 | 1.51 | -0.03 (-1.95%) | 123,600 |
3 Jul 2023 | USD | 1.56 | 1.61 | 1.51 | 1.54 | 1.54 | +0.01 (+0.65%) | 149,300 |
30 Jun 2023 | USD | 1.54 | 1.57 | 1.51 | 1.53 | 1.53 | 0.0 (0.0%) | 137,400 |
29 Jun 2023 | USD | 1.51 | 1.56 | 1.5 | 1.53 | 1.53 | +0.02 (+1.32%) | 189,100 |
28 Jun 2023 | USD | 1.56 | 1.6 | 1.5 | 1.51 | 1.51 | -0.05 (-3.21%) | 183,500 |
27 Jun 2023 | USD | 1.57 | 1.6 | 1.52 | 1.56 | 1.56 | -0.02 (-1.27%) | 191,800 |
26 Jun 2023 | USD | 1.64 | 1.65 | 1.56 | 1.58 | 1.58 | -0.03 (-1.86%) | 212,600 |
23 Jun 2023 | USD | 1.52 | 1.64 | 1.52 | 1.61 | 1.61 | +0.07 (+4.55%) | 299,300 |
22 Jun 2023 | USD | 1.6 | 1.61 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 366,300 |
21 Jun 2023 | USD | 1.6 | 1.61 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 263,400 |
20 Jun 2023 | USD | 1.73 | 1.73 | 1.59 | 1.6 | 1.6 | -0.01 (-0.62%) | 433,800 |
16 Jun 2023 | USD | 1.8 | 1.86 | 1.59 | 1.61 | 1.61 | -0.41 (-20.30%) | 2,217,400 |
15 Jun 2023 | USD | 2 | 2.09 | 2 | 2.02 | 2.02 | +0.01 (+0.50%) | 77,300 |
14 Jun 2023 | USD | 2.04 | 2.13 | 2 | 2.01 | 2.01 | -0.03 (-1.47%) | 96,200 |
13 Jun 2023 | USD | 2.18 | 2.35 | 2.03 | 2.04 | 2.04 | -0.14 (-6.42%) | 396,900 |
12 Jun 2023 | USD | 2.11 | 2.22 | 2.08 | 2.18 | 2.18 | +0.08 (+3.81%) | 182,700 |
9 Jun 2023 | USD | 2.14 | 2.21 | 2.1 | 2.1 | 2.1 | -0.04 (-1.87%) | 72,200 |
8 Jun 2023 | USD | 2.13 | 2.21 | 2.1 | 2.14 | 2.14 | 0.0 (0.0%) | 325,600 |
7 Jun 2023 | USD | 2.15 | 2.17 | 2.1 | 2.14 | 2.14 | -0.03 (-1.38%) | 94,600 |
6 Jun 2023 | USD | 2.14 | 2.21 | 2.14 | 2.17 | 2.17 | +0.04 (+1.88%) | 61,100 |
5 Jun 2023 | USD | 2.21 | 2.25 | 2.12 | 2.13 | 2.13 | -0.09 (-4.05%) | 97,600 |
2 Jun 2023 | USD | 2.26 | 2.26 | 2.15 | 2.22 | 2.22 | -0.05 (-2.20%) | 327,700 |
1 Jun 2023 | USD | 2.26 | 2.31 | 2.18 | 2.27 | 2.27 | 0.0 (0.0%) | 355,500 |
31 May 2023 | USD | 2.19 | 2.34 | 2.11 | 2.27 | 2.27 | +0.07 (+3.18%) | 400,100 |
30 May 2023 | USD | 2.23 | 2.29 | 2.1 | 2.2 | 2.2 | -0.02 (-0.90%) | 189,700 |