Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.92 | 0.95 | 0.911 | 0.93 | 18.6 | -0.02 (-2.11%) | 34,800 |
19 Jul 2023 | USD | 0.931 | 0.95 | 0.92 | 0.95 | 19 | +0.03 (+3.26%) | 41,700 |
18 Jul 2023 | USD | 0.92 | 0.968 | 0.901 | 0.92 | 18.4 | -0.01 (-1.08%) | 73,500 |
17 Jul 2023 | USD | 0.94 | 0.99 | 0.91 | 0.93 | 18.6 | -0.001 (-0.11%) | 64,500 |
14 Jul 2023 | USD | 0.98 | 1.01 | 0.93 | 0.931 | 18.62 | -0.039 (-4.02%) | 39,300 |
13 Jul 2023 | USD | 0.906 | 1 | 0.906 | 0.97 | 19.4 | +0.036 (+3.85%) | 62,000 |
12 Jul 2023 | USD | 1.05 | 1.05 | 0.93 | 0.934 | 18.68 | -0.066 (-6.60%) | 185,300 |
11 Jul 2023 | USD | 1.02 | 1.03 | 1 | 1 | 20 | +0.002 (+0.20%) | 45,900 |
10 Jul 2023 | USD | 1 | 1.03 | 0.99 | 0.998 | 19.96 | +0.018 (+1.84%) | 56,300 |
7 Jul 2023 | USD | 0.98 | 1.01 | 0.98 | 0.98 | 19.6 | 0.0 (0.0%) | 34,500 |
6 Jul 2023 | USD | 0.98 | 1.02 | 0.98 | 0.98 | 19.6 | 0.0 (0.0%) | 49,400 |
5 Jul 2023 | USD | 0.98 | 1.03 | 0.98 | 0.98 | 19.6 | -0.007 (-0.71%) | 74,200 |
3 Jul 2023 | USD | 0.98 | 1.03 | 0.98 | 0.987 | 19.74 | +0.007 (+0.71%) | 50,500 |
30 Jun 2023 | USD | 0.97 | 1.04 | 0.97 | 0.98 | 19.6 | 0.0 (0.0%) | 149,700 |
29 Jun 2023 | USD | 0.93 | 1.03 | 0.92 | 0.98 | 19.6 | +0.062 (+6.75%) | 102,500 |
28 Jun 2023 | USD | 0.91 | 0.97 | 0.91 | 0.918 | 18.36 | +0.018 (+2.00%) | 57,400 |
27 Jun 2023 | USD | 0.908 | 0.979 | 0.9 | 0.9 | 18 | -0.02 (-2.17%) | 108,600 |
26 Jun 2023 | USD | 0.98 | 1.04 | 0.92 | 0.92 | 18.4 | -0.05 (-5.15%) | 149,300 |
23 Jun 2023 | USD | 1.02 | 1.055 | 0.97 | 0.97 | 19.4 | -0.05 (-4.90%) | 2,266,000 |
22 Jun 2023 | USD | 1.04 | 1.04 | 1.01 | 1.02 | 20.4 | 0.0 (0.0%) | 74,700 |
21 Jun 2023 | USD | 1.01 | 1.05 | 0.998 | 1.02 | 20.4 | +0.02 (+2%) | 166,700 |
20 Jun 2023 | USD | 1.03 | 1.05 | 1 | 1 | 20 | -0.05 (-4.76%) | 122,400 |
16 Jun 2023 | USD | 1.05 | 1.05 | 1 | 1.05 | 21 | +0.03 (+2.94%) | 256,500 |
15 Jun 2023 | USD | 1.03 | 1.07 | 0.98 | 1.02 | 20.4 | 0.0 (0.0%) | 179,100 |
14 Jun 2023 | USD | 1.06 | 1.07 | 1.02 | 1.02 | 20.4 | -0.02 (-1.92%) | 146,100 |
13 Jun 2023 | USD | 1.03 | 1.09 | 1.03 | 1.04 | 20.8 | +0.01 (+0.97%) | 140,600 |
12 Jun 2023 | USD | 1.03 | 1.06 | 1 | 1.03 | 20.6 | -0.01 (-0.96%) | 68,200 |
9 Jun 2023 | USD | 1.05 | 1.07 | 1.02 | 1.04 | 20.8 | -0.01 (-0.95%) | 140,500 |
8 Jun 2023 | USD | 1.03 | 1.05 | 1.01 | 1.05 | 21 | 0.0 (0.0%) | 102,200 |
7 Jun 2023 | USD | 0.99 | 1.05 | 0.99 | 1.05 | 21 | +0.099 (+10.41%) | 216,700 |