Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 1.52 | 1.52 | 1.4 | 1.41 | 1.41 | -0.11 (-7.24%) | 76,441 |
19 Jul 2023 | USD | 1.4 | 1.5621 | 1.37 | 1.52 | 1.52 | +0.14 (+10.14%) | 185,926 |
18 Jul 2023 | USD | 1.36 | 1.42 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 30,712 |
17 Jul 2023 | USD | 1.53 | 1.5899 | 1.33 | 1.39 | 1.39 | -0.12 (-7.95%) | 182,905 |
14 Jul 2023 | USD | 1.45 | 1.55 | 1.45 | 1.51 | 1.51 | +0.05 (+3.42%) | 134,309 |
13 Jul 2023 | USD | 1.65 | 1.65 | 1.41 | 1.46 | 1.46 | -0.19 (-11.52%) | 279,403 |
12 Jul 2023 | USD | 1.75 | 1.7516 | 1.57 | 1.65 | 1.65 | -0.07 (-4.07%) | 129,004 |
11 Jul 2023 | USD | 1.9 | 1.93 | 1.65 | 1.72 | 1.72 | -0.27 (-13.57%) | 253,193 |
10 Jul 2023 | USD | 1.9 | 2.1 | 1.72 | 1.99 | 1.99 | +0.09 (+4.74%) | 911,442 |
7 Jul 2023 | USD | 1.52 | 2.03 | 1.47 | 1.9 | 1.9 | +0.43 (+29.25%) | 2,010,294 |
6 Jul 2023 | USD | 1.28 | 1.57 | 1.25 | 1.47 | 1.47 | +0.25 (+20.49%) | 321,251 |
5 Jul 2023 | USD | 1.24 | 1.26 | 1.21 | 1.22 | 1.22 | -0.07 (-5.43%) | 26,026 |
3 Jul 2023 | USD | 1.2 | 1.33 | 1.17 | 1.29 | 1.29 | +0.11 (+9.32%) | 33,898 |
30 Jun 2023 | USD | 1.15 | 1.2 | 1.15 | 1.18 | 1.18 | 0.0 (0.0%) | 19,772 |
29 Jun 2023 | USD | 1.18 | 1.2 | 1.1547 | 1.18 | 1.18 | -0.02 (-1.67%) | 7,989 |
28 Jun 2023 | USD | 1.13 | 1.22 | 1.13 | 1.2 | 1.2 | +0.03 (+2.56%) | 13,031 |
27 Jun 2023 | USD | 1.22 | 1.22 | 1.09 | 1.17 | 1.17 | -0.044 (-3.59%) | 129,189 |
26 Jun 2023 | USD | 1.35 | 1.35 | 1.19 | 1.2136 | 1.2136 | -0.116 (-8.75%) | 69,931 |
23 Jun 2023 | USD | 1.3 | 1.42 | 1.2628 | 1.33 | 1.33 | +0.03 (+2.31%) | 76,169 |
22 Jun 2023 | USD | 1.37 | 1.37 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 30,381 |
21 Jun 2023 | USD | 1.46 | 1.46 | 1.32 | 1.35 | 1.35 | -0.09 (-6.25%) | 58,712 |
20 Jun 2023 | USD | 1.43 | 1.47 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 38,680 |
16 Jun 2023 | USD | 1.42 | 1.43 | 1.37 | 1.41 | 1.41 | +0.03 (+2.17%) | 26,039 |
15 Jun 2023 | USD | 1.38 | 1.43 | 1.36 | 1.38 | 1.38 | +0.03 (+2.22%) | 53,088 |
14 Jun 2023 | USD | 1.6 | 1.6 | 1.3 | 1.35 | 1.35 | -0.24 (-15.09%) | 206,761 |
13 Jun 2023 | USD | 1.44 | 1.65 | 1.4 | 1.59 | 1.59 | +0.18 (+12.77%) | 165,036 |
12 Jun 2023 | USD | 1.31 | 1.45 | 1.25 | 1.41 | 1.41 | +0.13 (+10.16%) | 115,290 |
9 Jun 2023 | USD | 1.15 | 1.32 | 1.1372 | 1.28 | 1.28 | +0.149 (+13.13%) | 74,505 |
8 Jun 2023 | USD | 1.17 | 1.22 | 1.11 | 1.1314 | 1.1314 | -0.039 (-3.30%) | 54,461 |
7 Jun 2023 | USD | 1.22 | 1.28 | 1.13 | 1.17 | 1.17 | -0.06 (-4.88%) | 102,419 |