Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2023 | USD | 0.95 | 0.97 | 0.901 | 0.91 | 0.91 | -0.03 (-3.19%) | 565,100 |
1 Aug 2023 | USD | 0.97 | 0.975 | 0.89 | 0.94 | 0.94 | -0.01 (-1.05%) | 953,500 |
31 Jul 2023 | USD | 1.01 | 1.01 | 0.935 | 0.95 | 0.95 | -0.04 (-4.04%) | 646,300 |
28 Jul 2023 | USD | 0.944 | 1.09 | 0.93 | 0.99 | 0.99 | +0.045 (+4.76%) | 2,882,700 |
27 Jul 2023 | USD | 0.84 | 1 | 0.84 | 0.945 | 0.945 | +0.105 (+12.50%) | 1,408,100 |
26 Jul 2023 | USD | 0.766 | 0.868 | 0.763 | 0.84 | 0.84 | +0.071 (+9.23%) | 628,800 |
25 Jul 2023 | USD | 0.76 | 0.8 | 0.751 | 0.769 | 0.769 | +0.009 (+1.18%) | 598,600 |
24 Jul 2023 | USD | 0.84 | 0.84 | 0.749 | 0.76 | 0.76 | -0.08 (-9.52%) | 1,723,500 |
21 Jul 2023 | USD | 0.815 | 0.875 | 0.8 | 0.84 | 0.84 | -0.029 (-3.34%) | 1,385,100 |
20 Jul 2023 | USD | 0.89 | 0.934 | 0.811 | 0.869 | 0.869 | -0.007 (-0.80%) | 572,200 |
19 Jul 2023 | USD | 0.84 | 0.899 | 0.83 | 0.876 | 0.876 | +0.033 (+3.91%) | 570,200 |
18 Jul 2023 | USD | 0.825 | 0.87 | 0.801 | 0.843 | 0.843 | +0.015 (+1.81%) | 607,200 |
17 Jul 2023 | USD | 0.9 | 0.934 | 0.801 | 0.828 | 0.828 | -0.072 (-8%) | 1,735,500 |
14 Jul 2023 | USD | 1.01 | 1.03 | 0.85 | 0.9 | 0.9 | -0.12 (-11.76%) | 2,787,200 |
13 Jul 2023 | USD | 1.01 | 1.09 | 0.988 | 1.02 | 1.02 | +0.021 (+2.10%) | 3,437,800 |
12 Jul 2023 | USD | 1.2 | 1.21 | 0.931 | 0.999 | 0.999 | -0.121 (-10.80%) | 4,261,400 |
11 Jul 2023 | USD | 1 | 1.19 | 0.99 | 1.12 | 1.12 | +0.14 (+14.29%) | 3,660,500 |
10 Jul 2023 | USD | 0.88 | 1.03 | 0.86 | 0.98 | 0.98 | +0.083 (+9.25%) | 1,284,300 |
7 Jul 2023 | USD | 0.841 | 0.91 | 0.811 | 0.897 | 0.897 | +0.056 (+6.66%) | 1,046,300 |
6 Jul 2023 | USD | 0.838 | 0.895 | 0.785 | 0.841 | 0.841 | -0.005 (-0.59%) | 1,152,800 |
5 Jul 2023 | USD | 0.89 | 0.896 | 0.79 | 0.846 | 0.846 | -0.044 (-4.94%) | 1,432,300 |
3 Jul 2023 | USD | 0.87 | 0.934 | 0.811 | 0.89 | 0.89 | +0.04 (+4.71%) | 1,375,900 |
30 Jun 2023 | USD | 0.9 | 0.949 | 0.8 | 0.85 | 0.85 | +0.018 (+2.16%) | 2,739,500 |
29 Jun 2023 | USD | 0.76 | 0.92 | 0.76 | 0.832 | 0.832 | +0.092 (+12.43%) | 3,697,500 |
28 Jun 2023 | USD | 0.715 | 0.747 | 0.662 | 0.74 | 0.74 | +0.025 (+3.50%) | 1,864,700 |
27 Jun 2023 | USD | 0.695 | 0.784 | 0.668 | 0.715 | 0.715 | +0.024 (+3.47%) | 4,112,500 |
26 Jun 2023 | USD | 0.65 | 0.761 | 0.635 | 0.691 | 0.691 | +0.001 (+0.14%) | 2,631,100 |
23 Jun 2023 | USD | 0.535 | 0.769 | 0.473 | 0.69 | 0.69 | +0.145 (+26.61%) | 7,246,700 |
22 Jun 2023 | USD | 0.455 | 0.6 | 0.451 | 0.545 | 0.545 | +0.088 (+19.26%) | 7,336,500 |
21 Jun 2023 | USD | 0.41 | 0.47 | 0.41 | 0.457 | 0.457 | +0.052 (+12.84%) | 4,007,000 |