Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2023 | USD | 0.73 | 0.76 | 0.71 | 0.716 | 0.716 | -0.005 (-0.69%) | 7,500 |
14 Jul 2023 | USD | 0.795 | 0.795 | 0.711 | 0.721 | 0.721 | -0.029 (-3.87%) | 7,700 |
13 Jul 2023 | USD | 0.738 | 0.75 | 0.717 | 0.75 | 0.75 | -0.01 (-1.32%) | 18,300 |
12 Jul 2023 | USD | 0.728 | 0.764 | 0.68 | 0.76 | 0.76 | +0.025 (+3.40%) | 17,700 |
11 Jul 2023 | USD | 0.726 | 0.77 | 0.725 | 0.735 | 0.735 | -0.014 (-1.87%) | 10,300 |
10 Jul 2023 | USD | 0.77 | 0.77 | 0.714 | 0.749 | 0.749 | -0.021 (-2.73%) | 15,300 |
7 Jul 2023 | USD | 0.7 | 0.79 | 0.7 | 0.77 | 0.77 | +0.07 (+10.00%) | 35,200 |
6 Jul 2023 | USD | 0.685 | 0.72 | 0.685 | 0.7 | 0.7 | -0.01 (-1.41%) | 6,400 |
5 Jul 2023 | USD | 0.766 | 0.766 | 0.71 | 0.71 | 0.71 | +0.009 (+1.28%) | 13,700 |
3 Jul 2023 | USD | 0.738 | 0.738 | 0.7 | 0.701 | 0.701 | -0.037 (-5.01%) | 7,700 |
30 Jun 2023 | USD | 0.7 | 0.74 | 0.68 | 0.738 | 0.738 | +0.038 (+5.43%) | 10,100 |
29 Jun 2023 | USD | 0.68 | 0.74 | 0.68 | 0.7 | 0.7 | +0.02 (+2.94%) | 6,800 |
28 Jun 2023 | USD | 0.705 | 0.742 | 0.65 | 0.68 | 0.68 | -0.047 (-6.46%) | 28,300 |
27 Jun 2023 | USD | 0.78 | 0.809 | 0.7 | 0.727 | 0.727 | -0.083 (-10.25%) | 82,600 |
26 Jun 2023 | USD | 0.81 | 0.84 | 0.757 | 0.81 | 0.81 | +0.03 (+3.85%) | 34,300 |
23 Jun 2023 | USD | 0.761 | 0.84 | 0.75 | 0.78 | 0.78 | -0.01 (-1.27%) | 108,800 |
22 Jun 2023 | USD | 0.81 | 0.81 | 0.77 | 0.79 | 0.79 | -0.01 (-1.25%) | 13,600 |
21 Jun 2023 | USD | 0.81 | 0.82 | 0.75 | 0.8 | 0.8 | +0.069 (+9.44%) | 29,000 |
20 Jun 2023 | USD | 0.75 | 0.784 | 0.731 | 0.731 | 0.731 | -0.009 (-1.22%) | 41,500 |
16 Jun 2023 | USD | 0.784 | 0.81 | 0.71 | 0.74 | 0.74 | -0.007 (-0.94%) | 18,600 |
15 Jun 2023 | USD | 0.81 | 0.834 | 0.733 | 0.747 | 0.747 | -0.019 (-2.48%) | 77,700 |
14 Jun 2023 | USD | 0.88 | 0.88 | 0.766 | 0.766 | 0.766 | -0.064 (-7.71%) | 24,900 |
13 Jun 2023 | USD | 0.74 | 0.9 | 0.72 | 0.83 | 0.83 | +0.103 (+14.17%) | 85,400 |
12 Jun 2023 | USD | 0.82 | 0.853 | 0.705 | 0.727 | 0.727 | -0.018 (-2.42%) | 11,200 |
9 Jun 2023 | USD | 0.777 | 0.799 | 0.74 | 0.745 | 0.745 | -0.035 (-4.49%) | 6,500 |
8 Jun 2023 | USD | 0.72 | 0.824 | 0.7 | 0.78 | 0.78 | -0.02 (-2.50%) | 72,100 |
7 Jun 2023 | USD | 0.76 | 0.83 | 0.72 | 0.8 | 0.8 | +0.069 (+9.44%) | 37,900 |
6 Jun 2023 | USD | 0.93 | 0.94 | 0.691 | 0.731 | 0.731 | -0.179 (-19.67%) | 199,200 |
5 Jun 2023 | USD | 0.815 | 0.96 | 0.78 | 0.91 | 0.91 | +0.1 (+12.35%) | 88,400 |
2 Jun 2023 | USD | 0.92 | 0.92 | 0.728 | 0.81 | 0.81 | -0.08 (-8.99%) | 37,000 |