Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.8093 | 0.8471 | 0.7933 | 0.8302 | 16.604 | +0.006 (+0.75%) | 10,108 |
19 Jul 2023 | USD | 0.8 | 0.8352 | 0.7999 | 0.824 | 16.48 | -0.006 (-0.72%) | 12,571 |
18 Jul 2023 | USD | 0.7882 | 0.8445 | 0.78 | 0.83 | 16.6 | +0.04 (+5.06%) | 22,132 |
17 Jul 2023 | USD | 0.805 | 0.805 | 0.7623 | 0.79 | 15.8 | -0.013 (-1.56%) | 18,884 |
14 Jul 2023 | USD | 0.8295 | 0.83 | 0.8011 | 0.8025 | 16.05 | -0.031 (-3.71%) | 8,914 |
13 Jul 2023 | USD | 0.8707 | 0.877 | 0.82 | 0.8334 | 16.668 | -0.037 (-4.21%) | 19,850 |
12 Jul 2023 | USD | 0.86 | 0.9 | 0.8528 | 0.87 | 17.4 | +0.029 (+3.51%) | 14,242 |
11 Jul 2023 | USD | 0.8619 | 0.9 | 0.8405 | 0.8405 | 16.81 | -0.029 (-3.39%) | 23,854 |
10 Jul 2023 | USD | 0.835 | 0.888 | 0.8 | 0.87 | 17.4 | +0.06 (+7.41%) | 35,074 |
7 Jul 2023 | USD | 0.855 | 0.8997 | 0.8 | 0.81 | 16.2 | -0.034 (-4.04%) | 23,925 |
6 Jul 2023 | USD | 0.75 | 0.89 | 0.7 | 0.8441 | 16.882 | +0.024 (+2.89%) | 102,904 |
5 Jul 2023 | USD | 0.81 | 0.835 | 0.7995 | 0.8204 | 16.408 | +0.003 (+0.39%) | 4,795 |
3 Jul 2023 | USD | 0.816 | 0.839 | 0.8001 | 0.8172 | 16.344 | -0.013 (-1.54%) | 6,681 |
30 Jun 2023 | USD | 0.83 | 0.83 | 0.8126 | 0.83 | 16.6 | 0.0 (0.0%) | 13,577 |
29 Jun 2023 | USD | 0.75 | 0.8395 | 0.742 | 0.83 | 16.6 | +0.081 (+10.80%) | 30,040 |
28 Jun 2023 | USD | 0.78 | 0.7809 | 0.742 | 0.7491 | 14.982 | -0.009 (-1.24%) | 8,263 |
27 Jun 2023 | USD | 0.75 | 0.7595 | 0.7315 | 0.7585 | 15.17 | +0.014 (+1.83%) | 8,855 |
26 Jun 2023 | USD | 0.7515 | 0.7725 | 0.74 | 0.7449 | 14.898 | -0.001 (-0.07%) | 4,786 |
23 Jun 2023 | USD | 0.7638 | 0.7954 | 0.7454 | 0.7454 | 14.908 | -0.027 (-3.47%) | 10,924 |
22 Jun 2023 | USD | 0.79 | 0.8149 | 0.77 | 0.7722 | 15.444 | -0.037 (-4.56%) | 4,498 |
21 Jun 2023 | USD | 0.84 | 0.84 | 0.7756 | 0.8091 | 16.182 | -0.024 (-2.87%) | 10,950 |
20 Jun 2023 | USD | 0.78 | 0.85 | 0.78 | 0.833 | 16.66 | +0.013 (+1.59%) | 11,313 |
16 Jun 2023 | USD | 0.75 | 0.8288 | 0.7456 | 0.82 | 16.4 | +0.065 (+8.61%) | 22,610 |
15 Jun 2023 | USD | 0.764 | 0.768 | 0.711 | 0.755 | 15.1 | 0.0 (0.0%) | 29,162 |
14 Jun 2023 | USD | 0.8 | 0.8 | 0.755 | 0.755 | 15.1 | -0.035 (-4.43%) | 11,278 |
13 Jun 2023 | USD | 0.8 | 0.8139 | 0.7856 | 0.79 | 15.8 | -0.029 (-3.54%) | 9,154 |
12 Jun 2023 | USD | 0.8 | 0.8294 | 0.786 | 0.819 | 16.38 | +0.028 (+3.50%) | 21,142 |
9 Jun 2023 | USD | 0.83 | 0.8301 | 0.7906 | 0.7913 | 15.826 | -0.03 (-3.71%) | 10,290 |
8 Jun 2023 | USD | 0.84 | 0.84 | 0.7906 | 0.8218 | 16.436 | -0.01 (-1.23%) | 10,059 |
7 Jun 2023 | USD | 0.83 | 0.867 | 0.823 | 0.832 | 16.64 | -0.01 (-1.15%) | 9,657 |