Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.64 | 0.64 | 0.621 | 0.633 | 5.697 | -0.007 (-1.09%) | 129,600 |
19 Jul 2023 | USD | 0.631 | 0.65 | 0.63 | 0.64 | 5.76 | 0.0 (0.0%) | 65,800 |
18 Jul 2023 | USD | 0.65 | 0.65 | 0.63 | 0.64 | 5.76 | +0.001 (+0.16%) | 55,000 |
17 Jul 2023 | USD | 0.635 | 0.65 | 0.63 | 0.639 | 5.751 | +0.004 (+0.63%) | 198,500 |
14 Jul 2023 | USD | 0.65 | 0.653 | 0.63 | 0.635 | 5.715 | -0.011 (-1.70%) | 108,600 |
13 Jul 2023 | USD | 0.655 | 0.667 | 0.633 | 0.646 | 5.814 | -0.004 (-0.62%) | 130,200 |
12 Jul 2023 | USD | 0.66 | 0.687 | 0.65 | 0.65 | 5.85 | -0.019 (-2.84%) | 64,100 |
11 Jul 2023 | USD | 0.67 | 0.679 | 0.65 | 0.669 | 6.021 | -0.001 (-0.15%) | 87,900 |
10 Jul 2023 | USD | 0.675 | 0.68 | 0.653 | 0.67 | 6.03 | +0.005 (+0.75%) | 90,700 |
7 Jul 2023 | USD | 0.65 | 0.684 | 0.634 | 0.665 | 5.985 | +0.015 (+2.31%) | 223,700 |
6 Jul 2023 | USD | 0.674 | 0.675 | 0.63 | 0.65 | 5.85 | -0.034 (-4.97%) | 158,400 |
5 Jul 2023 | USD | 0.702 | 0.74 | 0.656 | 0.684 | 6.156 | +0.025 (+3.79%) | 1,398,600 |
3 Jul 2023 | USD | 0.65 | 0.66 | 0.63 | 0.659 | 5.931 | +0.016 (+2.49%) | 58,200 |
30 Jun 2023 | USD | 0.68 | 0.68 | 0.64 | 0.643 | 5.787 | -0.026 (-3.89%) | 129,000 |
29 Jun 2023 | USD | 0.64 | 0.68 | 0.636 | 0.669 | 6.021 | +0.019 (+2.92%) | 120,300 |
28 Jun 2023 | USD | 0.66 | 0.66 | 0.63 | 0.65 | 5.85 | -0.007 (-1.07%) | 110,200 |
27 Jun 2023 | USD | 0.655 | 0.675 | 0.64 | 0.657 | 5.913 | -0.003 (-0.45%) | 191,300 |
26 Jun 2023 | USD | 0.69 | 0.742 | 0.617 | 0.66 | 5.94 | -0.013 (-1.93%) | 729,500 |
23 Jun 2023 | USD | 0.72 | 0.72 | 0.65 | 0.673 | 6.057 | -0.047 (-6.53%) | 192,300 |
22 Jun 2023 | USD | 0.715 | 0.73 | 0.703 | 0.72 | 6.48 | +0.003 (+0.42%) | 75,300 |
21 Jun 2023 | USD | 0.737 | 0.742 | 0.7 | 0.717 | 6.453 | -0.003 (-0.42%) | 99,800 |
20 Jun 2023 | USD | 0.78 | 0.78 | 0.7 | 0.72 | 6.48 | -0.06 (-7.69%) | 440,100 |
16 Jun 2023 | USD | 0.795 | 0.807 | 0.75 | 0.78 | 7.02 | -0.02 (-2.50%) | 450,800 |
15 Jun 2023 | USD | 0.759 | 0.805 | 0.759 | 0.8 | 7.2 | +0.042 (+5.54%) | 427,900 |
14 Jun 2023 | USD | 0.755 | 0.808 | 0.75 | 0.758 | 6.822 | 0.0 (0.0%) | 326,900 |
13 Jun 2023 | USD | 0.751 | 0.778 | 0.732 | 0.758 | 6.822 | +0.003 (+0.40%) | 402,800 |
12 Jun 2023 | USD | 0.791 | 0.792 | 0.748 | 0.755 | 6.795 | -0.015 (-1.95%) | 366,300 |
9 Jun 2023 | USD | 0.81 | 0.82 | 0.75 | 0.77 | 6.93 | -0.04 (-4.94%) | 465,700 |
8 Jun 2023 | USD | 0.76 | 0.91 | 0.74 | 0.81 | 7.29 | +0.06 (+8%) | 1,122,200 |
7 Jun 2023 | USD | 0.78 | 0.789 | 0.74 | 0.75 | 6.75 | -0.03 (-3.85%) | 577,700 |