Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.9 | 1.96 | 1.8417 | 1.88 | 1.88 | -0.03 (-1.57%) | 2,531,352 |
19 Jul 2023 | USD | 2.05 | 2.06 | 1.82 | 1.91 | 1.91 | -0.08 (-4.02%) | 4,113,187 |
18 Jul 2023 | USD | 1.94 | 2.06 | 1.92 | 1.99 | 1.99 | +0.1 (+5.29%) | 3,485,996 |
17 Jul 2023 | USD | 2.06 | 2.08 | 1.8 | 1.89 | 1.89 | -0.27 (-12.50%) | 7,018,841 |
14 Jul 2023 | USD | 1.91 | 2.21 | 1.87 | 2.16 | 2.16 | +0.34 (+18.68%) | 7,884,429 |
13 Jul 2023 | USD | 2.3 | 2.35 | 1.65 | 1.82 | 1.82 | -0.59 (-24.48%) | 17,373,130 |
12 Jul 2023 | USD | 2.8 | 2.8229 | 2.38 | 2.41 | 2.41 | -0.44 (-15.44%) | 6,772,008 |
11 Jul 2023 | USD | 2.79 | 2.93 | 2.55 | 2.85 | 2.85 | +0.08 (+2.89%) | 6,715,882 |
10 Jul 2023 | USD | 2.97 | 3.2 | 2.7 | 2.77 | 2.77 | +0.24 (+9.49%) | 19,937,135 |
7 Jul 2023 | USD | 2.18 | 2.54 | 2.155 | 2.53 | 2.53 | +0.5 (+24.63%) | 9,229,619 |
6 Jul 2023 | USD | 2.27 | 2.38 | 1.98 | 2.03 | 2.03 | -0.365 (-15.24%) | 8,282,911 |
5 Jul 2023 | USD | 2.139 | 2.56 | 2.052 | 2.395 | 2.395 | +0.445 (+22.82%) | 17,320,540 |
3 Jul 2023 | USD | 1.65 | 1.97 | 1.63 | 1.95 | 1.95 | +0.32 (+19.63%) | 4,657,382 |
30 Jun 2023 | USD | 1.54 | 1.685 | 1.5 | 1.63 | 1.63 | +0.15 (+10.14%) | 3,575,568 |
29 Jun 2023 | USD | 1.6 | 1.67 | 1.42 | 1.48 | 1.48 | -0.04 (-2.63%) | 2,049,575 |
28 Jun 2023 | USD | 1.3 | 1.555 | 1.29 | 1.52 | 1.52 | +0.17 (+12.59%) | 2,580,666 |
27 Jun 2023 | USD | 1.38 | 1.39 | 1.23 | 1.35 | 1.35 | -0.03 (-2.17%) | 2,063,468 |
26 Jun 2023 | USD | 1.46 | 1.5 | 1.3289 | 1.38 | 1.38 | -0.05 (-3.50%) | 1,600,676 |
23 Jun 2023 | USD | 1.54 | 1.5476 | 1.41 | 1.43 | 1.43 | -0.13 (-8.33%) | 2,214,439 |
22 Jun 2023 | USD | 1.37 | 1.63 | 1.36 | 1.56 | 1.56 | +0.16 (+11.43%) | 3,159,482 |
21 Jun 2023 | USD | 1.68 | 1.7 | 1.33 | 1.4 | 1.4 | -0.26 (-15.66%) | 5,074,865 |
20 Jun 2023 | USD | 1.43 | 1.67 | 1.42 | 1.66 | 1.66 | +0.29 (+21.17%) | 8,876,757 |
16 Jun 2023 | USD | 1.21 | 1.4 | 1.19 | 1.37 | 1.37 | +0.27 (+24.55%) | 9,101,186 |
15 Jun 2023 | USD | 1 | 1.105 | 1 | 1.1 | 1.1 | +0.09 (+8.91%) | 1,860,170 |
14 Jun 2023 | USD | 1.18 | 1.19 | 0.961 | 1.01 | 1.01 | -0.13 (-11.40%) | 2,638,512 |
13 Jun 2023 | USD | 1.03 | 1.15 | 1.01 | 1.14 | 1.14 | +0.18 (+18.75%) | 3,238,427 |
12 Jun 2023 | USD | 0.93 | 1.05 | 0.91 | 0.96 | 0.96 | +0.077 (+8.73%) | 3,859,317 |
9 Jun 2023 | USD | 0.8768 | 0.981 | 0.84 | 0.8829 | 0.8829 | +0.097 (+12.29%) | 5,055,526 |
8 Jun 2023 | USD | 0.71 | 0.85 | 0.708 | 0.7863 | 0.7863 | +0.086 (+12.33%) | 1,977,985 |
7 Jun 2023 | USD | 0.6775 | 0.7101 | 0.6775 | 0.7 | 0.7 | +0.022 (+3.32%) | 794,674 |