Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 0.77 | 0.815 | 0.77 | 0.795 | 0.795 | +0.022 (+2.85%) | 37,600 |
26 Jul 2023 | USD | 0.78 | 0.8 | 0.76 | 0.773 | 0.773 | -0.016 (-2.03%) | 29,500 |
25 Jul 2023 | USD | 0.86 | 0.909 | 0.761 | 0.789 | 0.789 | -0.061 (-7.18%) | 97,100 |
24 Jul 2023 | USD | 0.915 | 0.915 | 0.835 | 0.85 | 0.85 | -0.015 (-1.73%) | 135,300 |
21 Jul 2023 | USD | 0.796 | 0.92 | 0.783 | 0.865 | 0.865 | +0.105 (+13.82%) | 373,600 |
20 Jul 2023 | USD | 0.77 | 0.833 | 0.73 | 0.76 | 0.76 | -0.02 (-2.56%) | 101,300 |
19 Jul 2023 | USD | 0.85 | 0.95 | 0.78 | 0.78 | 0.78 | -0.019 (-2.38%) | 976,600 |
18 Jul 2023 | USD | 0.769 | 0.838 | 0.769 | 0.799 | 0.799 | +0.033 (+4.31%) | 30,100 |
17 Jul 2023 | USD | 0.85 | 0.853 | 0.72 | 0.766 | 0.766 | -0.062 (-7.49%) | 35,900 |
14 Jul 2023 | USD | 0.834 | 0.834 | 0.8 | 0.828 | 0.828 | -0.002 (-0.24%) | 18,300 |
13 Jul 2023 | USD | 0.85 | 0.88 | 0.82 | 0.83 | 0.83 | -0.02 (-2.35%) | 72,800 |
12 Jul 2023 | USD | 0.823 | 0.87 | 0.823 | 0.85 | 0.85 | +0.021 (+2.53%) | 66,900 |
11 Jul 2023 | USD | 0.789 | 0.84 | 0.789 | 0.829 | 0.829 | +0.03 (+3.75%) | 64,100 |
10 Jul 2023 | USD | 0.79 | 0.8 | 0.755 | 0.799 | 0.799 | +0.039 (+5.13%) | 30,400 |
7 Jul 2023 | USD | 0.72 | 0.8 | 0.72 | 0.76 | 0.76 | -0.01 (-1.30%) | 39,700 |
6 Jul 2023 | USD | 0.72 | 0.77 | 0.71 | 0.77 | 0.77 | +0.05 (+6.94%) | 28,300 |
5 Jul 2023 | USD | 0.71 | 0.746 | 0.705 | 0.72 | 0.72 | -0.03 (-4%) | 38,300 |
3 Jul 2023 | USD | 0.75 | 0.757 | 0.723 | 0.75 | 0.75 | +0.02 (+2.74%) | 32,800 |
30 Jun 2023 | USD | 0.73 | 0.763 | 0.71 | 0.73 | 0.73 | -0.013 (-1.75%) | 33,300 |
29 Jun 2023 | USD | 0.776 | 0.795 | 0.72 | 0.743 | 0.743 | -0.004 (-0.54%) | 28,600 |
28 Jun 2023 | USD | 0.75 | 0.783 | 0.709 | 0.747 | 0.747 | +0.038 (+5.36%) | 27,200 |
27 Jun 2023 | USD | 0.81 | 0.82 | 0.709 | 0.709 | 0.709 | -0.095 (-11.82%) | 83,700 |
26 Jun 2023 | USD | 0.795 | 0.82 | 0.791 | 0.804 | 0.804 | +0.014 (+1.77%) | 40,300 |
23 Jun 2023 | USD | 0.8 | 0.833 | 0.79 | 0.79 | 0.79 | -0.045 (-5.39%) | 62,200 |
22 Jun 2023 | USD | 0.77 | 0.84 | 0.75 | 0.835 | 0.835 | +0.065 (+8.44%) | 187,100 |
21 Jun 2023 | USD | 0.73 | 0.77 | 0.73 | 0.77 | 0.77 | +0.039 (+5.34%) | 83,000 |
20 Jun 2023 | USD | 0.7 | 0.731 | 0.7 | 0.731 | 0.731 | +0.031 (+4.43%) | 109,200 |
16 Jun 2023 | USD | 0.752 | 0.752 | 0.66 | 0.7 | 0.7 | +0.01 (+1.45%) | 273,700 |
15 Jun 2023 | USD | 0.73 | 0.73 | 0.649 | 0.69 | 0.69 | -0.032 (-4.43%) | 155,600 |
14 Jun 2023 | USD | 0.715 | 0.737 | 0.71 | 0.722 | 0.722 | -0.004 (-0.55%) | 8,700 |