Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 1.03 | 1.051 | 0.94 | 0.94 | 0.94 | -0.09 (-8.74%) | 86,900 |
26 Jul 2023 | USD | 1.05 | 1.05 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 8,700 |
25 Jul 2023 | USD | 1.06 | 1.06 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 26,500 |
24 Jul 2023 | USD | 1.04 | 1.06 | 0.972 | 1 | 1 | 0.0 (0.0%) | 13,500 |
21 Jul 2023 | USD | 0.98 | 1.06 | 0.98 | 1 | 1 | +0.02 (+2.04%) | 24,700 |
20 Jul 2023 | USD | 1.01 | 1.01 | 0.96 | 0.98 | 0.98 | +0.02 (+2.08%) | 2,300 |
19 Jul 2023 | USD | 0.97 | 0.999 | 0.956 | 0.96 | 0.96 | -0.03 (-3.03%) | 3,000 |
18 Jul 2023 | USD | 0.952 | 0.99 | 0.952 | 0.99 | 0.99 | +0.035 (+3.66%) | 9,000 |
17 Jul 2023 | USD | 0.95 | 0.99 | 0.95 | 0.955 | 0.955 | -0.018 (-1.85%) | 6,300 |
14 Jul 2023 | USD | 0.945 | 1.02 | 0.88 | 0.973 | 0.973 | +0.048 (+5.19%) | 23,600 |
13 Jul 2023 | USD | 0.937 | 0.949 | 0.925 | 0.925 | 0.925 | +0.005 (+0.54%) | 1,600 |
12 Jul 2023 | USD | 0.91 | 0.93 | 0.874 | 0.92 | 0.92 | +0.01 (+1.10%) | 39,200 |
11 Jul 2023 | USD | 0.91 | 0.91 | 0.86 | 0.91 | 0.91 | 0.0 (0.0%) | 4,800 |
10 Jul 2023 | USD | 0.86 | 0.949 | 0.86 | 0.91 | 0.91 | +0.05 (+5.81%) | 22,100 |
7 Jul 2023 | USD | 0.85 | 0.86 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 2,100 |
6 Jul 2023 | USD | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | -0.02 (-2.22%) | 9,100 |
5 Jul 2023 | USD | 0.9 | 0.9 | 0.88 | 0.9 | 0.9 | 0.0 (0.0%) | 2,800 |
3 Jul 2023 | USD | 0.894 | 0.92 | 0.894 | 0.9 | 0.9 | 0.0 (0.0%) | 4,400 |
30 Jun 2023 | USD | 0.876 | 0.91 | 0.876 | 0.9 | 0.9 | -0.01 (-1.10%) | 13,400 |
29 Jun 2023 | USD | 0.9 | 0.91 | 0.877 | 0.91 | 0.91 | +0.033 (+3.76%) | 20,300 |
28 Jun 2023 | USD | 0.85 | 0.877 | 0.85 | 0.877 | 0.877 | +0.027 (+3.18%) | 7,800 |
27 Jun 2023 | USD | 0.896 | 0.898 | 0.85 | 0.85 | 0.85 | -0.058 (-6.39%) | 8,000 |
26 Jun 2023 | USD | 0.908 | 0.908 | 0.908 | 0.908 | 0.908 | -0.002 (-0.22%) | 10,300 |
23 Jun 2023 | USD | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | +0.06 (+7.06%) | 5,600 |
22 Jun 2023 | USD | 0.92 | 0.92 | 0.85 | 0.85 | 0.85 | +0.02 (+2.41%) | 8,000 |
21 Jun 2023 | USD | 0.91 | 0.92 | 0.83 | 0.83 | 0.83 | -0.065 (-7.26%) | 21,400 |
20 Jun 2023 | USD | 0.91 | 0.92 | 0.895 | 0.895 | 0.895 | +0.002 (+0.22%) | 2,300 |
16 Jun 2023 | USD | 0.841 | 0.893 | 0.841 | 0.893 | 0.893 | -0.012 (-1.33%) | 4,100 |
15 Jun 2023 | USD | 0.948 | 0.948 | 0.905 | 0.905 | 0.905 | -0.016 (-1.74%) | 2,700 |
14 Jun 2023 | USD | 0.86 | 0.949 | 0.86 | 0.921 | 0.921 | +0.041 (+4.66%) | 4,400 |