Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 0.9 | +0.012 (+1.35%) | 5,000 |
14 Jul 2023 | USD | 0.897 | 0.9 | 0.888 | 0.888 | 0.888 | +0.001 (+0.11%) | 8,600 |
13 Jul 2023 | USD | 0.875 | 0.887 | 0.853 | 0.887 | 0.887 | +0.012 (+1.37%) | 24,900 |
12 Jul 2023 | USD | 0.87 | 0.875 | 0.851 | 0.875 | 0.875 | +0.03 (+3.55%) | 173,500 |
11 Jul 2023 | USD | 0.847 | 0.85 | 0.84 | 0.845 | 0.845 | +0.015 (+1.81%) | 22,100 |
10 Jul 2023 | USD | 0.827 | 0.847 | 0.827 | 0.83 | 0.83 | +0.02 (+2.47%) | 22,000 |
7 Jul 2023 | USD | 0.8 | 0.84 | 0.8 | 0.81 | 0.81 | +0.005 (+0.62%) | 66,500 |
6 Jul 2023 | USD | 0.81 | 0.81 | 0.805 | 0.805 | 0.805 | +0.025 (+3.21%) | 13,200 |
5 Jul 2023 | USD | 0.78 | 0.796 | 0.78 | 0.78 | 0.78 | -0.03 (-3.70%) | 18,000 |
3 Jul 2023 | USD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 79 |
30 Jun 2023 | USD | 0.7935 | 0.81 | 0.778 | 0.81 | 0.81 | -0.023 (-2.76%) | 79 |
29 Jun 2023 | USD | 0.833 | 0.833 | 0.833 | 0.833 | 0.833 | +0.049 (+6.25%) | 82,965 |
28 Jun 2023 | USD | 0.784 | 0.784 | 0.784 | 0.784 | 0.784 | +0.024 (+3.16%) | 300 |
27 Jun 2023 | USD | 0.765 | 0.765 | 0.755 | 0.76 | 0.76 | -0.01 (-1.30%) | 8,100 |
26 Jun 2023 | USD | 0.731 | 0.785 | 0.731 | 0.77 | 0.77 | +0.005 (+0.65%) | 146,700 |
23 Jun 2023 | USD | 0.756 | 0.78 | 0.756 | 0.765 | 0.765 | +0.006 (+0.79%) | 101,700 |
22 Jun 2023 | USD | 0.779 | 0.779 | 0.759 | 0.759 | 0.759 | -0.021 (-2.69%) | 11,800 |
21 Jun 2023 | USD | 0.775 | 0.78 | 0.77 | 0.78 | 0.78 | -0.02 (-2.50%) | 7,500 |
20 Jun 2023 | USD | 0.78 | 0.8 | 0.78 | 0.8 | 0.8 | +0.02 (+2.56%) | 27,400 |
16 Jun 2023 | USD | 0.811 | 0.811 | 0.78 | 0.78 | 0.78 | -0.02 (-2.50%) | 26,100 |
15 Jun 2023 | USD | 0.8 | 0.8 | 0.8 | 0.8 | 0.8 | 0.0 (0.0%) | 500 |
14 Jun 2023 | USD | 0.79 | 0.81 | 0.786 | 0.8 | 0.8 | +0.03 (+3.90%) | 6,100 |
13 Jun 2023 | USD | 0.759 | 0.79 | 0.759 | 0.77 | 0.77 | +0.005 (+0.65%) | 36,600 |
12 Jun 2023 | USD | 0.79 | 0.79 | 0.765 | 0.765 | 0.765 | -0.022 (-2.80%) | 11,500 |
9 Jun 2023 | USD | 0.76 | 0.787 | 0.76 | 0.787 | 0.787 | +0.011 (+1.42%) | 17,600 |
8 Jun 2023 | USD | 0.785 | 0.797 | 0.776 | 0.776 | 0.776 | +0.006 (+0.78%) | 8,700 |
7 Jun 2023 | USD | 0.8 | 0.81 | 0.753 | 0.77 | 0.77 | -0.03 (-3.75%) | 16,700 |
6 Jun 2023 | USD | 0.79 | 0.8 | 0.775 | 0.8 | 0.8 | +0.02 (+2.56%) | 61,500 |
5 Jun 2023 | USD | 0.751 | 0.78 | 0.751 | 0.78 | 0.78 | +0.03 (+4%) | 7,900 |
2 Jun 2023 | USD | 0.75 | 0.775 | 0.75 | 0.75 | 0.75 | -0.025 (-3.23%) | 43,400 |