Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 1.52 | 1.523 | 1.44 | 1.45 | 1.45 | -0.05 (-3.33%) | 38,400 |
26 Jul 2023 | USD | 1.5 | 1.519 | 1.48 | 1.5 | 1.5 | +0.01 (+0.67%) | 31,400 |
25 Jul 2023 | USD | 1.5 | 1.54 | 1.485 | 1.49 | 1.49 | 0.0 (0.0%) | 70,000 |
24 Jul 2023 | USD | 1.68 | 1.74 | 1.48 | 1.49 | 1.49 | -0.21 (-12.35%) | 149,800 |
21 Jul 2023 | USD | 1.71 | 1.759 | 1.64 | 1.7 | 1.7 | -0.009 (-0.53%) | 43,800 |
20 Jul 2023 | USD | 1.84 | 1.848 | 1.68 | 1.709 | 1.709 | -0.131 (-7.12%) | 70,600 |
19 Jul 2023 | USD | 1.64 | 1.87 | 1.63 | 1.84 | 1.84 | +0.21 (+12.88%) | 135,500 |
18 Jul 2023 | USD | 1.52 | 1.64 | 1.52 | 1.63 | 1.63 | +0.115 (+7.59%) | 41,600 |
17 Jul 2023 | USD | 1.5 | 1.54 | 1.5 | 1.515 | 1.515 | +0.015 (+1%) | 36,500 |
14 Jul 2023 | USD | 1.58 | 1.58 | 1.5 | 1.5 | 1.5 | -0.07 (-4.46%) | 64,800 |
13 Jul 2023 | USD | 1.48 | 1.6 | 1.48 | 1.57 | 1.57 | +0.08 (+5.37%) | 99,100 |
12 Jul 2023 | USD | 1.55 | 1.55 | 1.48 | 1.49 | 1.49 | -0.05 (-3.25%) | 57,100 |
11 Jul 2023 | USD | 1.52 | 1.575 | 1.5 | 1.54 | 1.54 | +0.03 (+1.99%) | 48,800 |
10 Jul 2023 | USD | 1.48 | 1.57 | 1.425 | 1.51 | 1.51 | +0.06 (+4.14%) | 104,200 |
7 Jul 2023 | USD | 1.45 | 1.5 | 1.39 | 1.45 | 1.45 | -0.03 (-2.03%) | 136,300 |
6 Jul 2023 | USD | 1.56 | 1.58 | 1.45 | 1.48 | 1.48 | -0.1 (-6.33%) | 99,600 |
5 Jul 2023 | USD | 1.62 | 1.62 | 1.56 | 1.58 | 1.58 | +0.01 (+0.64%) | 37,000 |
3 Jul 2023 | USD | 1.5 | 1.6 | 1.5 | 1.57 | 1.57 | +0.03 (+1.95%) | 62,000 |
30 Jun 2023 | USD | 1.5 | 1.56 | 1.48 | 1.54 | 1.54 | +0.05 (+3.36%) | 55,500 |
29 Jun 2023 | USD | 1.61 | 1.61 | 1.465 | 1.49 | 1.49 | -0.04 (-2.61%) | 69,600 |
28 Jun 2023 | USD | 1.63 | 1.67 | 1.53 | 1.53 | 1.53 | -0.09 (-5.56%) | 84,600 |
27 Jun 2023 | USD | 1.65 | 1.67 | 1.57 | 1.62 | 1.62 | -0.03 (-1.82%) | 58,700 |
26 Jun 2023 | USD | 1.67 | 1.69 | 1.64 | 1.65 | 1.65 | +0.01 (+0.61%) | 13,800 |
23 Jun 2023 | USD | 1.72 | 1.72 | 1.64 | 1.64 | 1.64 | -0.04 (-2.38%) | 23,700 |
22 Jun 2023 | USD | 1.66 | 1.72 | 1.64 | 1.68 | 1.68 | +0.01 (+0.60%) | 89,800 |
21 Jun 2023 | USD | 1.71 | 1.75 | 1.67 | 1.67 | 1.67 | -0.07 (-4.02%) | 36,600 |
20 Jun 2023 | USD | 1.76 | 1.839 | 1.72 | 1.74 | 1.74 | -0.06 (-3.33%) | 36,400 |
16 Jun 2023 | USD | 1.85 | 1.954 | 1.8 | 1.8 | 1.8 | -0.06 (-3.23%) | 64,800 |
15 Jun 2023 | USD | 1.72 | 2 | 1.694 | 1.86 | 1.86 | +0.17 (+10.06%) | 119,700 |
14 Jun 2023 | USD | 1.71 | 1.74 | 1.66 | 1.69 | 1.69 | 0.0 (0.0%) | 62,000 |