Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.7 | 0.7 | 0.65 | 0.68 | 0.68 | -0.01 (-1.45%) | 616,900 |
19 Jul 2023 | USD | 0.7 | 0.71 | 0.67 | 0.69 | 0.69 | 0.0 (0.0%) | 580,000 |
18 Jul 2023 | USD | 0.67 | 0.71 | 0.65 | 0.69 | 0.69 | +0.03 (+4.55%) | 757,100 |
17 Jul 2023 | USD | 0.64 | 0.69 | 0.62 | 0.66 | 0.66 | +0.02 (+3.13%) | 979,100 |
14 Jul 2023 | USD | 0.71 | 0.71 | 0.64 | 0.64 | 0.64 | -0.07 (-9.86%) | 512,400 |
13 Jul 2023 | USD | 0.68 | 0.74 | 0.66 | 0.71 | 0.71 | +0.03 (+4.41%) | 987,600 |
12 Jul 2023 | USD | 0.68 | 0.71 | 0.68 | 0.68 | 0.68 | -0.01 (-1.45%) | 451,400 |
11 Jul 2023 | USD | 0.7 | 0.71 | 0.66 | 0.69 | 0.69 | 0.0 (0.0%) | 375,800 |
10 Jul 2023 | USD | 0.64 | 0.7 | 0.61 | 0.69 | 0.69 | +0.06 (+9.52%) | 953,400 |
7 Jul 2023 | USD | 0.67 | 0.7 | 0.63 | 0.63 | 0.63 | -0.05 (-7.35%) | 713,100 |
6 Jul 2023 | USD | 0.74 | 0.74 | 0.65 | 0.68 | 0.68 | -0.06 (-8.11%) | 1,428,400 |
5 Jul 2023 | USD | 0.8 | 0.8 | 0.74 | 0.74 | 0.74 | -0.08 (-9.76%) | 538,300 |
3 Jul 2023 | USD | 0.73 | 0.83 | 0.72 | 0.82 | 0.82 | +0.09 (+12.33%) | 467,000 |
30 Jun 2023 | USD | 0.74 | 0.75 | 0.71 | 0.73 | 0.73 | +0.02 (+2.82%) | 356,100 |
29 Jun 2023 | USD | 0.76 | 0.78 | 0.7 | 0.71 | 0.71 | -0.05 (-6.58%) | 1,234,500 |
28 Jun 2023 | USD | 0.82 | 0.84 | 0.73 | 0.76 | 0.76 | -0.05 (-6.17%) | 1,632,400 |
27 Jun 2023 | USD | 0.86 | 0.88 | 0.8 | 0.81 | 0.81 | -0.05 (-5.81%) | 760,500 |
26 Jun 2023 | USD | 0.85 | 0.88 | 0.82 | 0.86 | 0.86 | +0.06 (+7.50%) | 623,300 |
23 Jun 2023 | USD | 0.84 | 0.87 | 0.8 | 0.8 | 0.8 | -0.04 (-4.76%) | 461,700 |
22 Jun 2023 | USD | 0.78 | 0.85 | 0.77 | 0.84 | 0.84 | +0.04 (+5%) | 643,400 |
21 Jun 2023 | USD | 0.89 | 0.89 | 0.75 | 0.8 | 0.8 | -0.08 (-9.09%) | 1,413,600 |
20 Jun 2023 | USD | 0.93 | 0.94 | 0.86 | 0.88 | 0.88 | -0.05 (-5.38%) | 1,025,900 |
16 Jun 2023 | USD | 0.96 | 0.96 | 0.89 | 0.93 | 0.93 | +0.01 (+1.09%) | 2,262,000 |
15 Jun 2023 | USD | 0.85 | 0.99 | 0.85 | 0.92 | 0.92 | +0.08 (+9.52%) | 2,675,100 |
14 Jun 2023 | USD | 0.83 | 0.88 | 0.8 | 0.84 | 0.84 | +0.04 (+5%) | 1,680,700 |
13 Jun 2023 | USD | 0.69 | 0.87 | 0.69 | 0.8 | 0.8 | +0.12 (+17.65%) | 5,007,900 |
12 Jun 2023 | USD | 0.69 | 0.72 | 0.67 | 0.68 | 0.68 | -0.01 (-1.45%) | 668,400 |
9 Jun 2023 | USD | 0.69 | 0.71 | 0.67 | 0.69 | 0.69 | +0.01 (+1.47%) | 713,700 |
8 Jun 2023 | USD | 0.58 | 0.69 | 0.58 | 0.68 | 0.68 | +0.09 (+15.25%) | 1,316,500 |
7 Jun 2023 | USD | 0.67 | 0.67 | 0.57 | 0.59 | 0.59 | -0.06 (-9.23%) | 807,900 |