Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 0.93 | 0.98 | 0.93 | 0.94 | 0.94 | 0.0 (0.0%) | 28,700 |
18 Jul 2023 | USD | 0.93 | 0.96 | 0.93 | 0.94 | 0.94 | -0.004 (-0.42%) | 25,200 |
17 Jul 2023 | USD | 0.951 | 0.96 | 0.94 | 0.944 | 0.944 | -0.009 (-0.94%) | 33,400 |
14 Jul 2023 | USD | 0.97 | 1 | 0.95 | 0.953 | 0.953 | -0.022 (-2.26%) | 30,400 |
13 Jul 2023 | USD | 1 | 1 | 0.97 | 0.975 | 0.975 | -0.025 (-2.50%) | 16,700 |
12 Jul 2023 | USD | 0.97 | 1.03 | 0.97 | 1 | 1 | +0.03 (+3.09%) | 9,700 |
11 Jul 2023 | USD | 0.98 | 1.02 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 41,200 |
10 Jul 2023 | USD | 0.99 | 1.03 | 0.96 | 0.98 | 0.98 | -0.04 (-3.92%) | 29,300 |
7 Jul 2023 | USD | 1.02 | 1.039 | 0.98 | 1.02 | 1.02 | -0.01 (-0.97%) | 16,700 |
6 Jul 2023 | USD | 1.04 | 1.057 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 21,900 |
5 Jul 2023 | USD | 1.04 | 1.05 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 20,000 |
3 Jul 2023 | USD | 1.04 | 1.06 | 1 | 1.06 | 1.06 | +0.01 (+0.95%) | 7,100 |
30 Jun 2023 | USD | 1.03 | 1.068 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 27,300 |
29 Jun 2023 | USD | 1.03 | 1.079 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 10,600 |
28 Jun 2023 | USD | 1.06 | 1.07 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 9,700 |
27 Jun 2023 | USD | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | -0.01 (-0.93%) | 5,200 |
26 Jun 2023 | USD | 1.05 | 1.09 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 7,900 |
23 Jun 2023 | USD | 1.08 | 1.1 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 53,800 |
22 Jun 2023 | USD | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | 0.0 (0.0%) | 13,200 |
21 Jun 2023 | USD | 1.07 | 1.11 | 1.07 | 1.1 | 1.1 | +0.02 (+1.85%) | 15,200 |
20 Jun 2023 | USD | 1.06 | 1.14 | 1.05 | 1.08 | 1.08 | +0.02 (+1.89%) | 53,600 |
16 Jun 2023 | USD | 1.05 | 1.11 | 1.05 | 1.06 | 1.06 | 0.0 (0.0%) | 31,600 |
15 Jun 2023 | USD | 1.112 | 1.112 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 29,800 |
14 Jun 2023 | USD | 1.1 | 1.12 | 1.07 | 1.07 | 1.07 | -0.04 (-3.60%) | 10,700 |
13 Jun 2023 | USD | 1.14 | 1.17 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 63,500 |
12 Jun 2023 | USD | 1.07 | 1.15 | 1.07 | 1.14 | 1.14 | +0.05 (+4.59%) | 42,200 |
9 Jun 2023 | USD | 1.1 | 1.15 | 1.09 | 1.09 | 1.09 | +0.005 (+0.46%) | 61,800 |
8 Jun 2023 | USD | 1.07 | 1.11 | 1.06 | 1.085 | 1.085 | +0.005 (+0.46%) | 26,700 |
7 Jun 2023 | USD | 1.08 | 1.1 | 1.08 | 1.08 | 1.08 | +0.01 (+0.93%) | 23,500 |
6 Jun 2023 | USD | 1.03 | 1.1 | 1.03 | 1.07 | 1.07 | +0.02 (+1.90%) | 20,200 |