Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.828 | 0.83 | 0.77 | 0.78 | 3.9 | -0.044 (-5.34%) | 128,300 |
19 Jul 2023 | USD | 0.839 | 0.84 | 0.81 | 0.824 | 4.12 | +0.014 (+1.73%) | 111,700 |
18 Jul 2023 | USD | 0.856 | 0.86 | 0.77 | 0.81 | 4.05 | -0.058 (-6.68%) | 277,700 |
17 Jul 2023 | USD | 0.984 | 1.02 | 0.85 | 0.868 | 4.34 | -0.132 (-13.20%) | 482,800 |
14 Jul 2023 | USD | 0.988 | 1.1 | 0.88 | 1 | 5 | +0.146 (+17.10%) | 4,585,100 |
13 Jul 2023 | USD | 0.806 | 0.86 | 0.806 | 0.854 | 4.27 | +0.054 (+6.75%) | 59,900 |
12 Jul 2023 | USD | 0.83 | 0.83 | 0.79 | 0.8 | 4 | -0.004 (-0.50%) | 29,000 |
11 Jul 2023 | USD | 0.795 | 0.804 | 0.772 | 0.804 | 4.02 | +0.024 (+3.08%) | 56,400 |
10 Jul 2023 | USD | 0.807 | 0.807 | 0.78 | 0.78 | 3.9 | -0.027 (-3.35%) | 12,600 |
7 Jul 2023 | USD | 0.806 | 0.833 | 0.783 | 0.807 | 4.035 | -0.013 (-1.59%) | 70,100 |
6 Jul 2023 | USD | 0.81 | 0.848 | 0.754 | 0.82 | 4.1 | +0.01 (+1.23%) | 109,000 |
5 Jul 2023 | USD | 0.823 | 0.85 | 0.81 | 0.81 | 4.05 | -0.013 (-1.58%) | 54,000 |
3 Jul 2023 | USD | 0.817 | 0.858 | 0.817 | 0.823 | 4.115 | -0.032 (-3.74%) | 30,200 |
30 Jun 2023 | USD | 0.87 | 0.87 | 0.805 | 0.855 | 4.275 | -0.015 (-1.72%) | 199,800 |
29 Jun 2023 | USD | 0.87 | 0.87 | 0.845 | 0.87 | 4.35 | -0.01 (-1.14%) | 23,200 |
28 Jun 2023 | USD | 0.86 | 0.89 | 0.828 | 0.88 | 4.4 | +0.015 (+1.73%) | 27,500 |
27 Jun 2023 | USD | 0.865 | 0.865 | 0.83 | 0.865 | 4.325 | +0.005 (+0.58%) | 65,200 |
26 Jun 2023 | USD | 0.87 | 0.87 | 0.827 | 0.86 | 4.3 | -0.01 (-1.15%) | 28,200 |
23 Jun 2023 | USD | 0.89 | 0.89 | 0.84 | 0.87 | 4.35 | -0.01 (-1.14%) | 46,400 |
22 Jun 2023 | USD | 0.866 | 0.88 | 0.839 | 0.88 | 4.4 | +0.017 (+1.97%) | 140,800 |
21 Jun 2023 | USD | 0.86 | 0.868 | 0.83 | 0.863 | 4.315 | -0.007 (-0.80%) | 88,700 |
20 Jun 2023 | USD | 0.87 | 0.9 | 0.844 | 0.87 | 4.35 | -0.03 (-3.33%) | 148,700 |
16 Jun 2023 | USD | 0.877 | 0.9 | 0.825 | 0.9 | 4.5 | +0.055 (+6.51%) | 144,200 |
15 Jun 2023 | USD | 0.83 | 0.86 | 0.811 | 0.845 | 4.225 | -0.006 (-0.71%) | 128,200 |
14 Jun 2023 | USD | 0.92 | 0.92 | 0.851 | 0.851 | 4.255 | -0.039 (-4.38%) | 80,500 |
13 Jun 2023 | USD | 0.9 | 0.937 | 0.89 | 0.89 | 4.45 | -0.01 (-1.11%) | 103,000 |
12 Jun 2023 | USD | 0.96 | 0.96 | 0.9 | 0.9 | 4.5 | -0.04 (-4.26%) | 118,300 |
9 Jun 2023 | USD | 0.9 | 0.984 | 0.9 | 0.94 | 4.7 | +0.02 (+2.17%) | 151,500 |
8 Jun 2023 | USD | 0.932 | 0.945 | 0.886 | 0.92 | 4.6 | -0.012 (-1.29%) | 86,100 |
7 Jun 2023 | USD | 0.92 | 0.95 | 0.891 | 0.932 | 4.66 | +0.008 (+0.87%) | 133,000 |