Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2023 | USD | 0.83 | 0.85 | 0.751 | 0.848 | 0.848 | +0.018 (+2.17%) | 58,200 |
1 Aug 2023 | USD | 0.87 | 0.87 | 0.762 | 0.83 | 0.83 | -0.021 (-2.47%) | 52,200 |
31 Jul 2023 | USD | 0.878 | 0.913 | 0.832 | 0.851 | 0.851 | -0.039 (-4.38%) | 69,600 |
28 Jul 2023 | USD | 0.87 | 0.907 | 0.832 | 0.89 | 0.89 | +0.02 (+2.30%) | 67,300 |
27 Jul 2023 | USD | 0.95 | 1.01 | 0.84 | 0.87 | 0.87 | -0.14 (-13.86%) | 91,500 |
26 Jul 2023 | USD | 1.04 | 1.09 | 0.921 | 1.01 | 1.01 | +0.02 (+2.02%) | 157,500 |
25 Jul 2023 | USD | 1.03 | 1.48 | 0.8 | 0.99 | 0.99 | -0.04 (-3.88%) | 2,658,400 |
24 Jul 2023 | USD | 0.76 | 1.08 | 0.715 | 1.03 | 1.03 | +0.329 (+46.93%) | 516,300 |
21 Jul 2023 | USD | 0.71 | 0.73 | 0.67 | 0.701 | 0.701 | -0.007 (-0.99%) | 95,200 |
20 Jul 2023 | USD | 0.695 | 0.727 | 0.69 | 0.708 | 0.708 | -0.032 (-4.32%) | 72,200 |
19 Jul 2023 | USD | 0.681 | 0.745 | 0.67 | 0.74 | 0.74 | +0.052 (+7.56%) | 42,100 |
18 Jul 2023 | USD | 0.837 | 0.851 | 0.682 | 0.688 | 0.688 | -0.133 (-16.20%) | 611,800 |
17 Jul 2023 | USD | 0.846 | 0.89 | 0.79 | 0.821 | 0.821 | +0.016 (+1.99%) | 124,700 |
14 Jul 2023 | USD | 0.84 | 0.88 | 0.69 | 0.805 | 0.805 | -0.03 (-3.59%) | 82,500 |
13 Jul 2023 | USD | 0.83 | 0.85 | 0.83 | 0.835 | 0.835 | +0.005 (+0.60%) | 25,300 |
12 Jul 2023 | USD | 0.802 | 0.873 | 0.802 | 0.83 | 0.83 | +0.015 (+1.84%) | 45,100 |
11 Jul 2023 | USD | 0.828 | 0.83 | 0.79 | 0.815 | 0.815 | +0.035 (+4.49%) | 32,500 |
10 Jul 2023 | USD | 0.825 | 0.825 | 0.78 | 0.78 | 0.78 | -0.018 (-2.26%) | 69,200 |
7 Jul 2023 | USD | 0.8 | 0.825 | 0.78 | 0.798 | 0.798 | +0.048 (+6.40%) | 48,300 |
6 Jul 2023 | USD | 0.825 | 0.825 | 0.743 | 0.75 | 0.75 | -0.061 (-7.52%) | 89,900 |
5 Jul 2023 | USD | 0.808 | 0.825 | 0.808 | 0.811 | 0.811 | +0.046 (+6.01%) | 231,800 |
3 Jul 2023 | USD | 0.82 | 0.82 | 0.76 | 0.765 | 0.765 | +0.015 (+2%) | 10,400 |
30 Jun 2023 | USD | 0.795 | 0.795 | 0.72 | 0.75 | 0.75 | 0.0 (0.0%) | 37,000 |
29 Jun 2023 | USD | 0.732 | 0.753 | 0.732 | 0.75 | 0.75 | +0.028 (+3.88%) | 118,000 |
28 Jun 2023 | USD | 0.718 | 0.752 | 0.7 | 0.722 | 0.722 | -0.018 (-2.43%) | 543,500 |
27 Jun 2023 | USD | 0.77 | 0.806 | 0.73 | 0.74 | 0.74 | -0.01 (-1.33%) | 102,400 |
26 Jun 2023 | USD | 0.7 | 0.77 | 0.7 | 0.75 | 0.75 | +0.05 (+7.14%) | 20,800 |
23 Jun 2023 | USD | 0.73 | 0.73 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 51,100 |
22 Jun 2023 | USD | 0.75 | 0.81 | 0.675 | 0.68 | 0.68 | -0.061 (-8.23%) | 222,900 |
21 Jun 2023 | USD | 0.78 | 0.82 | 0.73 | 0.741 | 0.741 | -0.024 (-3.14%) | 234,700 |