Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 0.93 | 0.98 | 0.91 | 0.93 | 0.93 | +0.01 (+1.09%) | 308,000 |
26 Jul 2023 | USD | 0.91 | 0.97 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 207,400 |
25 Jul 2023 | USD | 1 | 1 | 0.91 | 0.93 | 0.93 | -0.06 (-6.06%) | 242,900 |
24 Jul 2023 | USD | 1.02 | 1.05 | 0.98 | 0.99 | 0.99 | -0.01 (-1%) | 313,700 |
21 Jul 2023 | USD | 0.98 | 1.03 | 0.96 | 1 | 1 | +0.03 (+3.09%) | 195,000 |
20 Jul 2023 | USD | 0.99 | 1.06 | 0.96 | 0.97 | 0.97 | -0.02 (-2.02%) | 354,400 |
19 Jul 2023 | USD | 0.92 | 1.04 | 0.9 | 0.99 | 0.99 | +0.07 (+7.61%) | 490,200 |
18 Jul 2023 | USD | 0.93 | 1.1 | 0.88 | 0.92 | 0.92 | 0.0 (0.0%) | 1,069,400 |
17 Jul 2023 | USD | 0.81 | 0.94 | 0.81 | 0.92 | 0.92 | +0.11 (+13.58%) | 587,700 |
14 Jul 2023 | USD | 0.84 | 0.84 | 0.81 | 0.81 | 0.81 | -0.01 (-1.22%) | 251,300 |
13 Jul 2023 | USD | 0.79 | 0.85 | 0.79 | 0.82 | 0.82 | +0.02 (+2.50%) | 245,000 |
12 Jul 2023 | USD | 0.75 | 0.83 | 0.75 | 0.8 | 0.8 | +0.04 (+5.26%) | 255,100 |
11 Jul 2023 | USD | 0.73 | 0.77 | 0.72 | 0.76 | 0.76 | +0.02 (+2.70%) | 202,000 |
10 Jul 2023 | USD | 0.75 | 0.78 | 0.72 | 0.74 | 0.74 | -0.02 (-2.63%) | 325,100 |
7 Jul 2023 | USD | 0.74 | 0.77 | 0.66 | 0.76 | 0.76 | +0.02 (+2.70%) | 518,000 |
6 Jul 2023 | USD | 0.69 | 0.87 | 0.67 | 0.74 | 0.74 | +0.05 (+7.25%) | 2,570,400 |
5 Jul 2023 | USD | 0.71 | 0.72 | 0.68 | 0.69 | 0.69 | -0.02 (-2.82%) | 128,900 |
3 Jul 2023 | USD | 0.65 | 0.71 | 0.64 | 0.71 | 0.71 | +0.07 (+10.94%) | 272,600 |
30 Jun 2023 | USD | 0.63 | 0.65 | 0.62 | 0.64 | 0.64 | +0.01 (+1.59%) | 180,500 |
29 Jun 2023 | USD | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | 0.0 (0.0%) | 206,700 |
28 Jun 2023 | USD | 0.65 | 0.66 | 0.63 | 0.63 | 0.63 | -0.02 (-3.08%) | 181,500 |
27 Jun 2023 | USD | 0.65 | 0.67 | 0.64 | 0.65 | 0.65 | -0.01 (-1.52%) | 132,100 |
26 Jun 2023 | USD | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | +0.01 (+1.54%) | 202,100 |
23 Jun 2023 | USD | 0.67 | 0.69 | 0.65 | 0.65 | 0.65 | -0.02 (-2.99%) | 235,900 |
22 Jun 2023 | USD | 0.69 | 0.69 | 0.65 | 0.67 | 0.67 | -0.01 (-1.47%) | 255,900 |
21 Jun 2023 | USD | 0.7 | 0.7 | 0.67 | 0.68 | 0.68 | +0.02 (+3.03%) | 205,500 |
20 Jun 2023 | USD | 0.68 | 0.69 | 0.66 | 0.66 | 0.66 | -0.03 (-4.35%) | 174,800 |
16 Jun 2023 | USD | 0.69 | 0.72 | 0.68 | 0.69 | 0.69 | -0.01 (-1.43%) | 168,100 |
15 Jun 2023 | USD | 0.69 | 0.74 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 286,900 |
14 Jun 2023 | USD | 0.7 | 0.72 | 0.69 | 0.7 | 0.7 | 0.0 (0.0%) | 216,900 |