Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 0.752 | 0.77 | 0.731 | 0.749 | 2.247 | -0.012 (-1.58%) | 134,000 |
26 Jul 2023 | USD | 0.775 | 0.78 | 0.75 | 0.761 | 2.283 | -0.019 (-2.44%) | 69,400 |
25 Jul 2023 | USD | 0.789 | 0.809 | 0.752 | 0.78 | 2.34 | -0.019 (-2.38%) | 147,100 |
24 Jul 2023 | USD | 0.818 | 0.829 | 0.775 | 0.799 | 2.397 | -0.001 (-0.13%) | 92,800 |
21 Jul 2023 | USD | 0.81 | 0.82 | 0.775 | 0.8 | 2.4 | +0.02 (+2.56%) | 45,500 |
20 Jul 2023 | USD | 0.84 | 0.85 | 0.72 | 0.78 | 2.34 | -0.05 (-6.02%) | 130,200 |
19 Jul 2023 | USD | 0.91 | 0.91 | 0.825 | 0.83 | 2.49 | -0.069 (-7.68%) | 212,900 |
18 Jul 2023 | USD | 0.89 | 0.9 | 0.86 | 0.899 | 2.697 | +0.059 (+7.02%) | 144,700 |
17 Jul 2023 | USD | 0.816 | 0.87 | 0.8 | 0.84 | 2.52 | +0.034 (+4.22%) | 229,300 |
14 Jul 2023 | USD | 0.95 | 0.95 | 0.781 | 0.806 | 2.418 | -0.065 (-7.46%) | 632,900 |
13 Jul 2023 | USD | 0.69 | 0.985 | 0.69 | 0.871 | 2.613 | +0.151 (+20.97%) | 1,047,000 |
12 Jul 2023 | USD | 0.7 | 0.72 | 0.68 | 0.72 | 2.16 | +0.021 (+3.00%) | 162,000 |
11 Jul 2023 | USD | 0.708 | 0.72 | 0.689 | 0.699 | 2.097 | +0.011 (+1.60%) | 139,400 |
10 Jul 2023 | USD | 0.647 | 0.7 | 0.647 | 0.688 | 2.064 | +0.03 (+4.56%) | 111,500 |
7 Jul 2023 | USD | 0.65 | 0.664 | 0.64 | 0.658 | 1.974 | +0.008 (+1.23%) | 61,900 |
6 Jul 2023 | USD | 0.66 | 0.67 | 0.65 | 0.65 | 1.95 | -0.012 (-1.81%) | 53,000 |
5 Jul 2023 | USD | 0.69 | 0.7 | 0.66 | 0.662 | 1.986 | -0.024 (-3.50%) | 163,500 |
3 Jul 2023 | USD | 0.69 | 0.71 | 0.682 | 0.686 | 2.058 | +0.004 (+0.59%) | 30,700 |
30 Jun 2023 | USD | 0.71 | 0.71 | 0.682 | 0.682 | 2.046 | -0.008 (-1.16%) | 70,700 |
29 Jun 2023 | USD | 0.71 | 0.72 | 0.687 | 0.69 | 2.07 | -0.02 (-2.82%) | 50,700 |
28 Jun 2023 | USD | 0.72 | 0.72 | 0.694 | 0.71 | 2.13 | -0.019 (-2.61%) | 105,200 |
27 Jun 2023 | USD | 0.71 | 0.73 | 0.697 | 0.729 | 2.187 | +0.03 (+4.29%) | 65,300 |
26 Jun 2023 | USD | 0.689 | 0.715 | 0.689 | 0.699 | 2.097 | -0.011 (-1.55%) | 54,600 |
23 Jun 2023 | USD | 0.69 | 0.714 | 0.688 | 0.71 | 2.13 | 0.0 (0.0%) | 84,600 |
22 Jun 2023 | USD | 0.69 | 0.72 | 0.69 | 0.71 | 2.13 | +0.027 (+3.95%) | 118,500 |
21 Jun 2023 | USD | 0.71 | 0.731 | 0.682 | 0.683 | 2.049 | -0.027 (-3.80%) | 102,900 |
20 Jun 2023 | USD | 0.69 | 0.73 | 0.69 | 0.71 | 2.13 | +0.01 (+1.43%) | 99,900 |
16 Jun 2023 | USD | 0.709 | 0.71 | 0.687 | 0.7 | 2.1 | -0.015 (-2.10%) | 93,800 |
15 Jun 2023 | USD | 0.74 | 0.74 | 0.71 | 0.715 | 2.145 | -0.015 (-2.05%) | 93,900 |
14 Jun 2023 | USD | 0.741 | 0.741 | 0.7 | 0.73 | 2.19 | +0.024 (+3.40%) | 66,800 |