Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 0.62 | 0.664 | 0.62 | 0.654 | 0.654 | -0.014 (-2.10%) | 77,300 |
20 Jul 2023 | USD | 0.655 | 0.705 | 0.655 | 0.668 | 0.668 | -0.022 (-3.19%) | 73,200 |
19 Jul 2023 | USD | 0.647 | 0.71 | 0.647 | 0.69 | 0.69 | +0.024 (+3.60%) | 98,100 |
18 Jul 2023 | USD | 0.67 | 0.699 | 0.644 | 0.666 | 0.666 | -0.054 (-7.50%) | 33,700 |
17 Jul 2023 | USD | 0.65 | 0.734 | 0.648 | 0.72 | 0.72 | +0.01 (+1.41%) | 79,000 |
14 Jul 2023 | USD | 0.717 | 0.743 | 0.69 | 0.71 | 0.71 | +0.016 (+2.31%) | 75,400 |
13 Jul 2023 | USD | 0.651 | 0.701 | 0.651 | 0.694 | 0.694 | +0.022 (+3.27%) | 124,500 |
12 Jul 2023 | USD | 0.652 | 0.7 | 0.652 | 0.672 | 0.672 | +0.029 (+4.51%) | 28,300 |
11 Jul 2023 | USD | 0.622 | 0.662 | 0.621 | 0.643 | 0.643 | +0.013 (+2.06%) | 107,800 |
10 Jul 2023 | USD | 0.607 | 0.636 | 0.607 | 0.63 | 0.63 | -0.009 (-1.41%) | 100,500 |
7 Jul 2023 | USD | 0.622 | 0.656 | 0.622 | 0.639 | 0.639 | +0.009 (+1.43%) | 21,500 |
6 Jul 2023 | USD | 0.618 | 0.662 | 0.618 | 0.63 | 0.63 | -0.04 (-5.97%) | 51,800 |
5 Jul 2023 | USD | 0.618 | 0.671 | 0.618 | 0.67 | 0.67 | +0.02 (+3.08%) | 73,000 |
3 Jul 2023 | USD | 0.62 | 0.7 | 0.62 | 0.65 | 0.65 | -0.006 (-0.91%) | 46,300 |
30 Jun 2023 | USD | 0.656 | 0.68 | 0.656 | 0.656 | 0.656 | +0.006 (+0.92%) | 29,900 |
29 Jun 2023 | USD | 0.656 | 0.656 | 0.621 | 0.65 | 0.65 | +0.01 (+1.56%) | 44,100 |
28 Jun 2023 | USD | 0.63 | 0.646 | 0.63 | 0.64 | 0.64 | +0.01 (+1.59%) | 467,700 |
27 Jun 2023 | USD | 0.624 | 0.662 | 0.624 | 0.63 | 0.63 | -0.01 (-1.56%) | 38,300 |
26 Jun 2023 | USD | 0.63 | 0.656 | 0.63 | 0.64 | 0.64 | -0.03 (-4.48%) | 95,800 |
23 Jun 2023 | USD | 0.66 | 0.67 | 0.607 | 0.67 | 0.67 | -0.047 (-6.56%) | 87,500 |
22 Jun 2023 | USD | 0.733 | 0.733 | 0.654 | 0.717 | 0.717 | -0.02 (-2.71%) | 57,700 |
21 Jun 2023 | USD | 0.708 | 0.74 | 0.708 | 0.737 | 0.737 | +0.009 (+1.24%) | 30,300 |
20 Jun 2023 | USD | 0.765 | 0.765 | 0.72 | 0.728 | 0.728 | -0.091 (-11.11%) | 75,000 |
16 Jun 2023 | USD | 0.803 | 0.841 | 0.803 | 0.819 | 0.819 | +0.021 (+2.63%) | 28,600 |
15 Jun 2023 | USD | 0.805 | 0.805 | 0.737 | 0.798 | 0.798 | -0.024 (-2.92%) | 116,000 |
14 Jun 2023 | USD | 0.83 | 0.847 | 0.822 | 0.822 | 0.822 | -0.009 (-1.08%) | 71,600 |
13 Jun 2023 | USD | 0.789 | 0.833 | 0.789 | 0.831 | 0.831 | +0.111 (+15.42%) | 71,400 |
12 Jun 2023 | USD | 0.665 | 0.72 | 0.665 | 0.72 | 0.72 | 0.0 (0.0%) | 69,900 |
9 Jun 2023 | USD | 0.7 | 0.742 | 0.7 | 0.72 | 0.72 | -0.015 (-2.04%) | 71,000 |
8 Jun 2023 | USD | 0.72 | 0.758 | 0.72 | 0.735 | 0.735 | -0.05 (-6.37%) | 68,700 |