Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2023 | USD | 0.5542 | 0.5542 | 0.5316 | 0.5321 | 0.5321 | -0.018 (-3.25%) | 43,500 |
18 Jul 2023 | USD | 0.55 | 0.5546 | 0.5451 | 0.55 | 0.55 | 0.0 (0.0%) | 42,200 |
17 Jul 2023 | USD | 0.5574 | 0.5585 | 0.5428 | 0.55 | 0.55 | -0.001 (-0.24%) | 79,100 |
14 Jul 2023 | USD | 0.57 | 0.57 | 0.5513 | 0.5513 | 0.5513 | -0.019 (-3.28%) | 115,300 |
13 Jul 2023 | USD | 0.5514 | 0.5719 | 0.5514 | 0.57 | 0.57 | +0.024 (+4.43%) | 111,000 |
12 Jul 2023 | USD | 0.55 | 0.5514 | 0.54 | 0.5458 | 0.5458 | -0.006 (-1.02%) | 89,000 |
11 Jul 2023 | USD | 0.559 | 0.5599 | 0.5257 | 0.5514 | 0.5514 | +0.029 (+5.51%) | 286,000 |
10 Jul 2023 | USD | 0.52 | 0.5226 | 0.505 | 0.5226 | 0.5226 | +0.003 (+0.50%) | 274,400 |
7 Jul 2023 | USD | 0.5301 | 0.5301 | 0.5114 | 0.52 | 0.52 | 0.0 (0.0%) | 59,700 |
6 Jul 2023 | USD | 0.51 | 0.5273 | 0.51 | 0.52 | 0.52 | +0.005 (+0.97%) | 45,700 |
5 Jul 2023 | USD | 0.54 | 0.54 | 0.5001 | 0.515 | 0.515 | -0.001 (-0.12%) | 154,300 |
3 Jul 2023 | USD | 0.537 | 0.537 | 0.5156 | 0.5156 | 0.5156 | -0.021 (-3.99%) | 62,900 |
30 Jun 2023 | USD | 0.536 | 0.5373 | 0.536 | 0.537 | 0.537 | +0.001 (+0.19%) | 28,700 |
29 Jun 2023 | USD | 0.536 | 0.5384 | 0.5324 | 0.536 | 0.536 | +0 (+0.04%) | 41,000 |
28 Jun 2023 | USD | 0.532 | 0.54 | 0.532 | 0.5358 | 0.5358 | -0.01 (-1.90%) | 52,000 |
27 Jun 2023 | USD | 0.537 | 0.5474 | 0.5305 | 0.5462 | 0.5462 | +0.016 (+3.02%) | 62,800 |
26 Jun 2023 | USD | 0.55 | 0.5507 | 0.5302 | 0.5302 | 0.5302 | -0.012 (-2.25%) | 67,500 |
23 Jun 2023 | USD | 0.562 | 0.562 | 0.5424 | 0.5424 | 0.5424 | -0.008 (-1.38%) | 72,100 |
22 Jun 2023 | USD | 0.56 | 0.56 | 0.5447 | 0.55 | 0.55 | -0.005 (-0.88%) | 71,200 |
21 Jun 2023 | USD | 0.5447 | 0.5549 | 0.5447 | 0.5549 | 0.5549 | +0.005 (+0.89%) | 41,000 |
20 Jun 2023 | USD | 0.56 | 0.5696 | 0.5458 | 0.55 | 0.55 | -0.022 (-3.86%) | 136,500 |
16 Jun 2023 | USD | 0.5699 | 0.5721 | 0.5505 | 0.5721 | 0.5721 | +0.004 (+0.65%) | 66,300 |
15 Jun 2023 | USD | 0.568 | 0.5687 | 0.5572 | 0.5684 | 0.5684 | +0.007 (+1.17%) | 19,800 |
14 Jun 2023 | USD | 0.57 | 0.576 | 0.5586 | 0.5618 | 0.5618 | -0.011 (-1.87%) | 42,300 |
13 Jun 2023 | USD | 0.56 | 0.5737 | 0.56 | 0.5725 | 0.5725 | +0.015 (+2.60%) | 12,300 |
12 Jun 2023 | USD | 0.5696 | 0.5773 | 0.558 | 0.558 | 0.558 | -0.017 (-2.87%) | 43,400 |
9 Jun 2023 | USD | 0.57 | 0.58 | 0.57 | 0.5745 | 0.5745 | +0.013 (+2.22%) | 8,500 |
8 Jun 2023 | USD | 0.5615 | 0.565 | 0.555 | 0.562 | 0.562 | +0.003 (+0.48%) | 22,000 |
7 Jun 2023 | USD | 0.56 | 0.5698 | 0.5542 | 0.5593 | 0.5593 | -0.004 (-0.75%) | 78,700 |
6 Jun 2023 | USD | 0.5657 | 0.57 | 0.5601 | 0.5635 | 0.5635 | -0.011 (-2%) | 14,400 |