Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 1.03 | 1.0514 | 0.94 | 0.94 | 0.94 | -0.09 (-8.74%) | 86,881 |
26 Jul 2023 | USD | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 8,706 |
25 Jul 2023 | USD | 1.06 | 1.06 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 26,500 |
24 Jul 2023 | USD | 1.04 | 1.06 | 0.9718 | 1 | 1 | 0.0 (0.0%) | 13,490 |
21 Jul 2023 | USD | 0.98 | 1.06 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 24,725 |
20 Jul 2023 | USD | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 2,298 |
19 Jul 2023 | USD | 0.97 | 0.9989 | 0.956 | 0.96 | 0.96 | -0.03 (-3.03%) | 3,047 |
18 Jul 2023 | USD | 0.9518 | 0.99 | 0.9518 | 0.99 | 0.99 | +0.035 (+3.68%) | 8,974 |
17 Jul 2023 | USD | 0.95 | 0.99 | 0.95 | 0.9549 | 0.9549 | -0.018 (-1.85%) | 6,488 |
14 Jul 2023 | USD | 0.945 | 1.02 | 0.8801 | 0.9729 | 0.9729 | +0.048 (+5.17%) | 23,625 |
13 Jul 2023 | USD | 0.9372 | 0.9491 | 0.9251 | 0.9251 | 0.9251 | +0.005 (+0.55%) | 1,612 |
12 Jul 2023 | USD | 0.91 | 0.93 | 0.874 | 0.92 | 0.92 | +0.01 (+1.10%) | 39,249 |
11 Jul 2023 | USD | 0.91 | 0.91 | 0.86 | 0.91 | 0.91 | 0.0 (0.0%) | 4,827 |
10 Jul 2023 | USD | 0.86 | 0.9493 | 0.86 | 0.91 | 0.91 | +0.05 (+5.81%) | 22,106 |
7 Jul 2023 | USD | 0.8501 | 0.8601 | 0.8501 | 0.86 | 0.86 | -0.02 (-2.27%) | 2,083 |
6 Jul 2023 | USD | 0.83 | 0.8899 | 0.83 | 0.88 | 0.88 | -0.02 (-2.22%) | 9,071 |
5 Jul 2023 | USD | 0.9 | 0.9 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 2,788 |
3 Jul 2023 | USD | 0.8937 | 0.92 | 0.8937 | 0.9 | 0.9 | 0.0 (0.0%) | 4,350 |
30 Jun 2023 | USD | 0.8759 | 0.9102 | 0.8759 | 0.9 | 0.9 | -0.01 (-1.10%) | 13,440 |
29 Jun 2023 | USD | 0.9 | 0.91 | 0.877 | 0.91 | 0.91 | +0.033 (+3.76%) | 20,300 |
28 Jun 2023 | USD | 0.85 | 0.877 | 0.85 | 0.877 | 0.877 | +0.027 (+3.16%) | 7,843 |
27 Jun 2023 | USD | 0.8956 | 0.8979 | 0.85 | 0.8501 | 0.8501 | -0.058 (-6.37%) | 7,998 |
26 Jun 2023 | USD | 0.9079 | 0.9079 | 0.9078 | 0.9079 | 0.9079 | -0.002 (-0.23%) | 10,380 |
23 Jun 2023 | USD | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | +0.06 (+7.05%) | 5,552 |
22 Jun 2023 | USD | 0.92 | 0.92 | 0.85 | 0.8501 | 0.8501 | +0.02 (+2.42%) | 7,965 |
21 Jun 2023 | USD | 0.91 | 0.92 | 0.83 | 0.83 | 0.83 | -0.065 (-7.26%) | 21,437 |
20 Jun 2023 | USD | 0.91 | 0.9199 | 0.895 | 0.895 | 0.895 | +0.002 (+0.22%) | 2,289 |
16 Jun 2023 | USD | 0.8409 | 0.893 | 0.8409 | 0.893 | 0.893 | -0.012 (-1.30%) | 4,100 |
15 Jun 2023 | USD | 0.948 | 0.948 | 0.9048 | 0.9048 | 0.9048 | -0.016 (-1.75%) | 2,689 |
14 Jun 2023 | USD | 0.86 | 0.9494 | 0.86 | 0.9209 | 0.9209 | +0.041 (+4.65%) | 4,452 |