Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2023 | USD | 0.758 | 0.868 | 0.758 | 0.868 | 0.868 | +0.104 (+13.61%) | 15,000 |
24 Jul 2023 | USD | 0.834 | 0.848 | 0.764 | 0.764 | 0.764 | -0.09 (-10.54%) | 167,000 |
21 Jul 2023 | USD | 0.93 | 0.944 | 0.815 | 0.854 | 0.854 | -0.053 (-5.84%) | 123,700 |
20 Jul 2023 | USD | 0.95 | 0.95 | 0.896 | 0.907 | 0.907 | -0.082 (-8.29%) | 114,800 |
19 Jul 2023 | USD | 1.02 | 1.05 | 0.94 | 0.989 | 0.989 | -0.031 (-3.04%) | 37,800 |
18 Jul 2023 | USD | 1.05 | 1.05 | 0.95 | 1.02 | 1.02 | -0.03 (-2.86%) | 100,900 |
17 Jul 2023 | USD | 1.1 | 1.15 | 1.02 | 1.05 | 1.05 | -0.05 (-4.55%) | 163,000 |
14 Jul 2023 | USD | 1.1 | 1.1 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 22,700 |
13 Jul 2023 | USD | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | +0.03 (+2.80%) | 99,600 |
12 Jul 2023 | USD | 1.11 | 1.11 | 1.06 | 1.07 | 1.07 | -0.03 (-2.73%) | 61,300 |
11 Jul 2023 | USD | 1.09 | 1.1 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 47,900 |
10 Jul 2023 | USD | 1.05 | 1.09 | 1.04 | 1.09 | 1.09 | +0.02 (+1.87%) | 62,600 |
7 Jul 2023 | USD | 0.978 | 1.1 | 0.96 | 1.07 | 1.07 | +0.09 (+9.18%) | 143,000 |
6 Jul 2023 | USD | 0.96 | 0.99 | 0.93 | 0.98 | 0.98 | +0.018 (+1.87%) | 42,000 |
5 Jul 2023 | USD | 0.91 | 0.985 | 0.91 | 0.962 | 0.962 | +0.057 (+6.30%) | 130,500 |
3 Jul 2023 | USD | 0.94 | 0.97 | 0.905 | 0.905 | 0.905 | -0.015 (-1.63%) | 31,800 |
30 Jun 2023 | USD | 0.89 | 0.97 | 0.88 | 0.92 | 0.92 | +0.04 (+4.55%) | 163,300 |
29 Jun 2023 | USD | 0.9 | 0.9 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 63,500 |
28 Jun 2023 | USD | 0.896 | 0.9 | 0.886 | 0.89 | 0.89 | +0.03 (+3.49%) | 42,000 |
27 Jun 2023 | USD | 0.9 | 0.9 | 0.86 | 0.86 | 0.86 | -0.015 (-1.71%) | 23,400 |
26 Jun 2023 | USD | 0.91 | 0.91 | 0.87 | 0.875 | 0.875 | -0.045 (-4.89%) | 43,400 |
23 Jun 2023 | USD | 0.92 | 0.93 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 19,600 |
22 Jun 2023 | USD | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | -0.02 (-2.13%) | 54,500 |
21 Jun 2023 | USD | 0.927 | 0.99 | 0.85 | 0.94 | 0.94 | -0.017 (-1.78%) | 55,300 |
20 Jun 2023 | USD | 0.93 | 0.957 | 0.888 | 0.957 | 0.957 | +0.088 (+10.13%) | 209,000 |
16 Jun 2023 | USD | 0.7 | 0.952 | 0.62 | 0.869 | 0.869 | +0.219 (+33.69%) | 349,500 |
15 Jun 2023 | USD | 0.644 | 0.653 | 0.62 | 0.65 | 0.65 | +0.05 (+8.33%) | 105,600 |
14 Jun 2023 | USD | 0.576 | 0.605 | 0.554 | 0.6 | 0.6 | +0.05 (+9.09%) | 145,300 |
13 Jun 2023 | USD | 0.587 | 0.6 | 0.55 | 0.55 | 0.55 | -0.05 (-8.33%) | 97,300 |
12 Jun 2023 | USD | 0.64 | 0.64 | 0.571 | 0.6 | 0.6 | -0.042 (-6.54%) | 168,000 |