Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2023 | USD | 0.98 | 1.002 | 0.95 | 0.98 | 0.98 | +0.015 (+1.55%) | 64,000 |
3 Aug 2023 | USD | 0.935 | 0.978 | 0.935 | 0.965 | 0.965 | +0.033 (+3.54%) | 138,400 |
2 Aug 2023 | USD | 0.972 | 0.972 | 0.92 | 0.932 | 0.932 | -0.041 (-4.21%) | 153,600 |
1 Aug 2023 | USD | 0.963 | 0.978 | 0.963 | 0.973 | 0.973 | +0.008 (+0.83%) | 74,000 |
31 Jul 2023 | USD | 0.92 | 0.97 | 0.92 | 0.965 | 0.965 | +0.046 (+5.01%) | 79,900 |
28 Jul 2023 | USD | 0.92 | 0.961 | 0.88 | 0.919 | 0.919 | -0.011 (-1.18%) | 322,500 |
27 Jul 2023 | USD | 0.93 | 0.971 | 0.905 | 0.93 | 0.93 | +0.02 (+2.20%) | 173,300 |
26 Jul 2023 | USD | 1 | 1.066 | 0.908 | 0.91 | 0.91 | -0.1 (-9.90%) | 618,600 |
25 Jul 2023 | USD | 1.05 | 1.05 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 95,100 |
24 Jul 2023 | USD | 1.06 | 1.12 | 1.03 | 1.04 | 1.04 | -0.08 (-7.14%) | 115,800 |
21 Jul 2023 | USD | 1.06 | 1.15 | 1.02 | 1.12 | 1.12 | +0.06 (+5.66%) | 170,900 |
20 Jul 2023 | USD | 1.08 | 1.08 | 1.02 | 1.06 | 1.06 | -0.02 (-1.85%) | 55,600 |
19 Jul 2023 | USD | 0.986 | 1.13 | 0.97 | 1.08 | 1.08 | +0.08 (+8%) | 242,100 |
18 Jul 2023 | USD | 1 | 1.03 | 0.956 | 1 | 1 | 0.0 (0.0%) | 100,200 |
17 Jul 2023 | USD | 0.98 | 1.01 | 0.97 | 1 | 1 | +0.03 (+3.09%) | 64,100 |
14 Jul 2023 | USD | 1 | 1 | 0.962 | 0.97 | 0.97 | -0.03 (-3%) | 43,900 |
13 Jul 2023 | USD | 1.01 | 1.03 | 0.983 | 1 | 1 | +0.003 (+0.30%) | 89,500 |
12 Jul 2023 | USD | 0.962 | 1.01 | 0.96 | 0.997 | 0.997 | +0.057 (+6.06%) | 87,600 |
11 Jul 2023 | USD | 0.99 | 1 | 0.94 | 0.94 | 0.94 | -0.06 (-6%) | 175,200 |
10 Jul 2023 | USD | 0.968 | 1 | 0.96 | 1 | 1 | +0.023 (+2.35%) | 62,700 |
7 Jul 2023 | USD | 0.93 | 1 | 0.93 | 0.977 | 0.977 | +0.037 (+3.94%) | 47,800 |
6 Jul 2023 | USD | 0.93 | 0.98 | 0.92 | 0.94 | 0.94 | -0.03 (-3.09%) | 113,200 |
5 Jul 2023 | USD | 0.96 | 0.98 | 0.95 | 0.97 | 0.97 | +0.001 (+0.10%) | 79,200 |
3 Jul 2023 | USD | 0.97 | 1 | 0.95 | 0.969 | 0.969 | -0.011 (-1.12%) | 29,400 |
30 Jun 2023 | USD | 1.02 | 1.02 | 0.976 | 0.98 | 0.98 | -0.02 (-2%) | 46,000 |
29 Jun 2023 | USD | 1.01 | 1.04 | 0.95 | 1 | 1 | -0.01 (-0.99%) | 148,800 |
28 Jun 2023 | USD | 0.93 | 1.04 | 0.93 | 1.01 | 1.01 | +0.084 (+9.07%) | 182,500 |
27 Jun 2023 | USD | 0.91 | 0.948 | 0.9 | 0.926 | 0.926 | +0.026 (+2.89%) | 120,100 |
26 Jun 2023 | USD | 0.9 | 0.94 | 0.88 | 0.9 | 0.9 | -0.03 (-3.23%) | 157,800 |
23 Jun 2023 | USD | 0.964 | 0.964 | 0.88 | 0.93 | 0.93 | -0.04 (-4.12%) | 234,500 |