Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2023 | USD | 0.74 | 0.74 | 0.702 | 0.717 | 5.019 | -0.013 (-1.78%) | 49,400 |
17 Jul 2023 | USD | 0.725 | 0.736 | 0.725 | 0.73 | 5.11 | 0.0 (0.0%) | 38,300 |
14 Jul 2023 | USD | 0.7476 | 0.7482 | 0.7175 | 0.73 | 5.11 | -0.018 (-2.41%) | 64,323 |
13 Jul 2023 | USD | 0.742 | 0.767 | 0.74 | 0.748 | 5.236 | -0.005 (-0.66%) | 48,000 |
12 Jul 2023 | USD | 0.763 | 0.763 | 0.746 | 0.753 | 5.271 | -0.01 (-1.31%) | 21,100 |
11 Jul 2023 | USD | 0.743 | 0.77 | 0.742 | 0.763 | 5.341 | -0.007 (-0.91%) | 46,400 |
10 Jul 2023 | USD | 0.766 | 0.77 | 0.74 | 0.77 | 5.39 | -0.004 (-0.52%) | 42,800 |
7 Jul 2023 | USD | 0.748 | 0.79 | 0.725 | 0.774 | 5.418 | +0.021 (+2.79%) | 82,100 |
6 Jul 2023 | USD | 0.779 | 0.805 | 0.725 | 0.753 | 5.271 | -0.019 (-2.46%) | 550,900 |
5 Jul 2023 | USD | 0.81 | 0.82 | 0.74 | 0.772 | 5.404 | +0.032 (+4.32%) | 276,200 |
3 Jul 2023 | USD | 0.73 | 0.754 | 0.723 | 0.74 | 5.18 | -0.01 (-1.33%) | 16,100 |
30 Jun 2023 | USD | 0.74 | 0.759 | 0.72 | 0.75 | 5.25 | +0.01 (+1.35%) | 46,400 |
29 Jun 2023 | USD | 0.738 | 0.742 | 0.711 | 0.74 | 5.18 | 0.0 (0.0%) | 61,400 |
28 Jun 2023 | USD | 0.717 | 0.74 | 0.71 | 0.74 | 5.18 | +0.001 (+0.14%) | 71,200 |
27 Jun 2023 | USD | 0.73 | 0.76 | 0.71 | 0.739 | 5.173 | -0.001 (-0.14%) | 83,700 |
26 Jun 2023 | USD | 0.74 | 0.76 | 0.701 | 0.74 | 5.18 | 0.0 (0.0%) | 125,200 |
23 Jun 2023 | USD | 0.78 | 0.782 | 0.74 | 0.74 | 5.18 | -0.056 (-7.04%) | 92,900 |
22 Jun 2023 | USD | 0.826 | 0.826 | 0.76 | 0.796 | 5.572 | 0.0 (0.0%) | 45,500 |
21 Jun 2023 | USD | 0.79 | 0.8 | 0.76 | 0.796 | 5.572 | -0.004 (-0.50%) | 103,500 |
20 Jun 2023 | USD | 0.88 | 0.89 | 0.761 | 0.8 | 5.6 | -0.079 (-8.99%) | 373,100 |
16 Jun 2023 | USD | 1.12 | 1.18 | 0.799 | 0.879 | 6.153 | -0.211 (-19.36%) | 2,169,500 |
15 Jun 2023 | USD | 0.789 | 1.24 | 0.764 | 1.09 | 7.63 | +0.328 (+43.04%) | 5,544,800 |
14 Jun 2023 | USD | 0.77 | 0.78 | 0.745 | 0.762 | 5.334 | -0.014 (-1.80%) | 12,500 |
13 Jun 2023 | USD | 0.76 | 0.78 | 0.735 | 0.776 | 5.432 | +0.016 (+2.11%) | 52,700 |
12 Jun 2023 | USD | 0.751 | 0.795 | 0.745 | 0.76 | 5.32 | -0.001 (-0.13%) | 33,100 |
9 Jun 2023 | USD | 0.805 | 0.805 | 0.74 | 0.761 | 5.327 | +0.011 (+1.47%) | 31,900 |
8 Jun 2023 | USD | 0.8 | 0.8 | 0.735 | 0.75 | 5.25 | +0.004 (+0.54%) | 48,600 |
7 Jun 2023 | USD | 0.779 | 0.815 | 0.725 | 0.746 | 5.222 | -0.014 (-1.84%) | 60,300 |
6 Jun 2023 | USD | 0.796 | 0.796 | 0.75 | 0.76 | 5.32 | 0.0 (0.0%) | 23,400 |
5 Jun 2023 | USD | 0.76 | 0.8 | 0.76 | 0.76 | 5.32 | -0.023 (-2.94%) | 14,800 |