Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2023 | USD | 1.61 | 1.68 | 1.6 | 1.63 | 16.3 | -0.015 (-0.91%) | 94,800 |
17 Jul 2023 | USD | 1.63 | 1.68 | 1.6 | 1.645 | 16.45 | -0.015 (-0.90%) | 52,200 |
14 Jul 2023 | USD | 1.77 | 1.81 | 1.54 | 1.66 | 16.6 | -0.1 (-5.68%) | 336,000 |
13 Jul 2023 | USD | 1.72 | 1.82 | 1.7 | 1.76 | 17.6 | +0.04 (+2.33%) | 361,200 |
12 Jul 2023 | USD | 1.73 | 1.76 | 1.67 | 1.72 | 17.2 | 0.0 (0.0%) | 213,600 |
11 Jul 2023 | USD | 1.69 | 1.76 | 1.67 | 1.72 | 17.2 | +0.01 (+0.58%) | 163,300 |
10 Jul 2023 | USD | 1.7 | 1.73 | 1.64 | 1.71 | 17.1 | +0.02 (+1.18%) | 96,700 |
7 Jul 2023 | USD | 1.68 | 1.75 | 1.671 | 1.69 | 16.9 | +0.01 (+0.60%) | 313,000 |
6 Jul 2023 | USD | 1.72 | 1.72 | 1.6 | 1.68 | 16.8 | +0.05 (+3.07%) | 107,400 |
5 Jul 2023 | USD | 1.69 | 1.75 | 1.612 | 1.63 | 16.3 | -0.08 (-4.68%) | 84,600 |
3 Jul 2023 | USD | 1.67 | 1.75 | 1.64 | 1.71 | 17.1 | +0.07 (+4.27%) | 366,900 |
30 Jun 2023 | USD | 1.68 | 1.69 | 1.59 | 1.64 | 16.4 | -0.06 (-3.53%) | 117,100 |
29 Jun 2023 | USD | 1.7 | 1.79 | 1.66 | 1.7 | 17 | 0.0 (0.0%) | 309,600 |
28 Jun 2023 | USD | 1.69 | 1.74 | 1.59 | 1.7 | 17 | 0.0 (0.0%) | 312,500 |
27 Jun 2023 | USD | 1.69 | 1.75 | 1.65 | 1.7 | 17 | +0.1 (+6.25%) | 736,900 |
26 Jun 2023 | USD | 1.42 | 1.65 | 1.42 | 1.6 | 16 | +0.18 (+12.68%) | 569,600 |
23 Jun 2023 | USD | 1.44 | 1.47 | 1.37 | 1.42 | 14.2 | -0.03 (-2.07%) | 262,100 |
22 Jun 2023 | USD | 1.47 | 1.69 | 1.392 | 1.45 | 14.5 | -0.02 (-1.36%) | 1,664,000 |
21 Jun 2023 | USD | 1.4 | 1.52 | 1.383 | 1.47 | 14.7 | +0.07 (+5.00%) | 589,900 |
20 Jun 2023 | USD | 1.35 | 1.4 | 1.31 | 1.4 | 14 | +0.02 (+1.45%) | 150,400 |
16 Jun 2023 | USD | 1.4 | 1.432 | 1.34 | 1.38 | 13.8 | -0.04 (-2.82%) | 131,000 |
15 Jun 2023 | USD | 1.4 | 1.43 | 1.37 | 1.42 | 14.2 | +0.02 (+1.43%) | 100,900 |
14 Jun 2023 | USD | 1.4 | 1.437 | 1.32 | 1.4 | 14 | 0.0 (0.0%) | 103,300 |
13 Jun 2023 | USD | 1.43 | 1.446 | 1.4 | 1.4 | 14 | -0.02 (-1.41%) | 106,500 |
12 Jun 2023 | USD | 1.38 | 1.43 | 1.38 | 1.42 | 14.2 | +0.01 (+0.71%) | 136,800 |
9 Jun 2023 | USD | 1.44 | 1.45 | 1.38 | 1.41 | 14.1 | -0.02 (-1.40%) | 497,400 |
8 Jun 2023 | USD | 1.46 | 1.49 | 1.41 | 1.43 | 14.3 | -0.02 (-1.38%) | 232,200 |
7 Jun 2023 | USD | 1.42 | 1.47 | 1.38 | 1.45 | 14.5 | +0.01 (+0.69%) | 224,700 |
6 Jun 2023 | USD | 1.37 | 1.45 | 1.37 | 1.44 | 14.4 | +0.07 (+5.11%) | 161,600 |
5 Jun 2023 | USD | 1.38 | 1.42 | 1.35 | 1.37 | 13.7 | -0.04 (-2.84%) | 310,100 |