Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 0.99 | 1.03 | 0.97 | 0.97 | 4.85 | -0.03 (-3%) | 35,500 |
26 Jul 2023 | USD | 0.951 | 1.03 | 0.93 | 1 | 5 | +0.012 (+1.21%) | 57,100 |
25 Jul 2023 | USD | 0.99 | 1.01 | 0.966 | 0.988 | 4.94 | -0.022 (-2.18%) | 26,600 |
24 Jul 2023 | USD | 1.04 | 1.04 | 0.96 | 1.01 | 5.05 | -0.03 (-2.88%) | 83,700 |
21 Jul 2023 | USD | 0.999 | 1.05 | 0.94 | 1.04 | 5.2 | +0.03 (+2.97%) | 57,300 |
20 Jul 2023 | USD | 0.999 | 1.08 | 0.98 | 1.01 | 5.05 | -0.02 (-1.94%) | 157,500 |
19 Jul 2023 | USD | 1.01 | 1.05 | 0.95 | 1.03 | 5.15 | +0.01 (+0.98%) | 105,200 |
18 Jul 2023 | USD | 0.96 | 1.05 | 0.92 | 1.02 | 5.1 | 0.0 (0.0%) | 212,600 |
17 Jul 2023 | USD | 1 | 1.07 | 0.933 | 1.02 | 5.1 | -0.03 (-2.86%) | 523,700 |
14 Jul 2023 | USD | 1.11 | 1.22 | 0.87 | 1.05 | 5.25 | +0.32 (+43.84%) | 12,326,900 |
13 Jul 2023 | USD | 0.7 | 0.8 | 0.68 | 0.73 | 3.65 | +0.04 (+5.80%) | 1,341,600 |
12 Jul 2023 | USD | 0.67 | 0.698 | 0.67 | 0.69 | 3.45 | +0.005 (+0.73%) | 2,300 |
11 Jul 2023 | USD | 0.715 | 0.715 | 0.685 | 0.685 | 3.425 | -0.015 (-2.14%) | 3,600 |
10 Jul 2023 | USD | 0.68 | 0.715 | 0.68 | 0.7 | 3.5 | +0.02 (+2.94%) | 14,000 |
7 Jul 2023 | USD | 0.715 | 0.715 | 0.68 | 0.68 | 3.4 | 0.0 (0.0%) | 400 |
6 Jul 2023 | USD | 0.68 | 0.68 | 0.68 | 0.68 | 3.4 | -0.01 (-1.45%) | 8,800 |
5 Jul 2023 | USD | 0.714 | 0.714 | 0.68 | 0.69 | 3.45 | +0.01 (+1.47%) | 3,500 |
3 Jul 2023 | USD | 0.68 | 0.683 | 0.68 | 0.68 | 3.4 | 0.0 (0.0%) | 17,500 |
30 Jun 2023 | USD | 0.68 | 0.683 | 0.68 | 0.68 | 3.4 | -0.01 (-1.45%) | 5,900 |
29 Jun 2023 | USD | 0.693 | 0.693 | 0.685 | 0.69 | 3.45 | -0.005 (-0.72%) | 2,800 |
28 Jun 2023 | USD | 0.691 | 0.695 | 0.69 | 0.695 | 3.475 | -0.005 (-0.71%) | 6,100 |
27 Jun 2023 | USD | 0.69 | 0.7 | 0.69 | 0.7 | 3.5 | +0.01 (+1.45%) | 2,900 |
26 Jun 2023 | USD | 0.69 | 0.7 | 0.69 | 0.69 | 3.45 | -0.017 (-2.38%) | 3,000 |
23 Jun 2023 | USD | 0.7 | 0.7068 | 0.7 | 0.7068 | 3.534 | +0.007 (+0.97%) | 2,263 |
22 Jun 2023 | USD | 0.738 | 0.738 | 0.7 | 0.7 | 3.5 | -0.031 (-4.24%) | 1,600 |
21 Jun 2023 | USD | 0.7 | 0.731 | 0.683 | 0.731 | 3.655 | +0.051 (+7.50%) | 5,300 |
20 Jun 2023 | USD | 0.74 | 0.75 | 0.68 | 0.68 | 3.4 | -0.059 (-7.98%) | 71,300 |
16 Jun 2023 | USD | 0.74 | 0.74 | 0.7 | 0.739 | 3.695 | -0.001 (-0.14%) | 4,800 |
15 Jun 2023 | USD | 0.76 | 0.78 | 0.7 | 0.74 | 3.7 | +0.03 (+4.23%) | 12,700 |
14 Jun 2023 | USD | 0.73 | 0.823 | 0.7 | 0.71 | 3.55 | -0.03 (-4.05%) | 23,100 |