Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 0.887 | 0.93 | 0.851 | 0.911 | 9.11 | +0.04 (+4.59%) | 686,300 |
12 Jul 2023 | USD | 0.86 | 0.888 | 0.825 | 0.871 | 8.71 | +0.051 (+6.22%) | 658,200 |
11 Jul 2023 | USD | 0.85 | 0.858 | 0.81 | 0.82 | 8.2 | -0.007 (-0.85%) | 797,800 |
10 Jul 2023 | USD | 0.82 | 0.87 | 0.8 | 0.827 | 8.27 | +0.003 (+0.36%) | 606,400 |
7 Jul 2023 | USD | 0.81 | 0.828 | 0.783 | 0.824 | 8.24 | +0.041 (+5.24%) | 565,400 |
6 Jul 2023 | USD | 0.88 | 0.88 | 0.778 | 0.783 | 7.83 | -0.087 (-10%) | 1,263,700 |
5 Jul 2023 | USD | 0.886 | 0.9 | 0.85 | 0.87 | 8.7 | +0.017 (+1.99%) | 553,200 |
3 Jul 2023 | USD | 0.891 | 0.906 | 0.85 | 0.853 | 8.53 | -0.027 (-3.07%) | 247,500 |
30 Jun 2023 | USD | 0.82 | 0.91 | 0.81 | 0.88 | 8.8 | +0.083 (+10.41%) | 607,200 |
29 Jun 2023 | USD | 0.81 | 0.83 | 0.782 | 0.797 | 7.97 | -0.002 (-0.25%) | 512,000 |
28 Jun 2023 | USD | 0.78 | 0.808 | 0.78 | 0.799 | 7.99 | +0.011 (+1.40%) | 230,200 |
27 Jun 2023 | USD | 0.77 | 0.805 | 0.77 | 0.788 | 7.88 | +0.011 (+1.42%) | 475,400 |
26 Jun 2023 | USD | 0.85 | 0.87 | 0.775 | 0.777 | 7.77 | -0.1 (-11.40%) | 1,117,100 |
23 Jun 2023 | USD | 0.88 | 0.91 | 0.85 | 0.877 | 8.77 | -0.023 (-2.56%) | 785,200 |
22 Jun 2023 | USD | 0.982 | 0.982 | 0.9 | 0.9 | 9 | -0.074 (-7.60%) | 971,400 |
21 Jun 2023 | USD | 0.98 | 1 | 0.91 | 0.974 | 9.74 | -0.046 (-4.51%) | 891,300 |
20 Jun 2023 | USD | 1 | 1.05 | 0.965 | 1.02 | 10.2 | -0.02 (-1.92%) | 673,700 |
16 Jun 2023 | USD | 1.06 | 1.09 | 1 | 1.04 | 10.4 | -0.03 (-2.80%) | 672,600 |
15 Jun 2023 | USD | 1.08 | 1.14 | 1.05 | 1.07 | 10.7 | -0.01 (-0.93%) | 711,700 |
14 Jun 2023 | USD | 1.01 | 1.11 | 0.98 | 1.08 | 10.8 | +0.06 (+5.88%) | 1,469,300 |
13 Jun 2023 | USD | 0.92 | 1.18 | 0.877 | 1.02 | 10.2 | +0.13 (+14.61%) | 6,906,200 |
12 Jun 2023 | USD | 1.02 | 1.02 | 0.858 | 0.89 | 8.9 | -0.12 (-11.88%) | 2,311,600 |
9 Jun 2023 | USD | 1.08 | 1.1 | 1 | 1.01 | 10.1 | -0.09 (-8.18%) | 1,392,700 |
8 Jun 2023 | USD | 1.2 | 1.24 | 1.07 | 1.1 | 11 | -0.14 (-11.29%) | 1,149,500 |
7 Jun 2023 | USD | 1.19 | 1.27 | 1.14 | 1.24 | 12.4 | +0.08 (+6.90%) | 584,100 |
6 Jun 2023 | USD | 1.13 | 1.21 | 1.12 | 1.16 | 11.6 | 0.0 (0.0%) | 885,800 |
5 Jun 2023 | USD | 1.18 | 1.22 | 1.08 | 1.16 | 11.6 | +0.03 (+2.65%) | 1,368,600 |
2 Jun 2023 | USD | 1.12 | 1.19 | 1.06 | 1.13 | 11.3 | +0.01 (+0.89%) | 1,433,500 |
1 Jun 2023 | USD | 1.16 | 1.29 | 0.953 | 1.12 | 11.2 | -0.19 (-14.50%) | 8,659,500 |
31 May 2023 | USD | 1.34 | 1.39 | 1.26 | 1.31 | 13.1 | -0.08 (-5.76%) | 2,826,500 |