Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 0.831 | 0.857 | 0.83 | 0.84 | 25.2 | -0.001 (-0.12%) | 57,900 |
12 Jul 2023 | USD | 0.852 | 0.877 | 0.823 | 0.841 | 25.23 | -0.003 (-0.36%) | 69,600 |
11 Jul 2023 | USD | 0.851 | 0.858 | 0.81 | 0.844 | 25.32 | +0.008 (+0.96%) | 92,400 |
10 Jul 2023 | USD | 0.83 | 0.86 | 0.825 | 0.836 | 25.08 | +0.006 (+0.72%) | 114,900 |
7 Jul 2023 | USD | 0.846 | 0.87 | 0.83 | 0.83 | 24.9 | -0.018 (-2.12%) | 73,600 |
6 Jul 2023 | USD | 0.911 | 0.93 | 0.793 | 0.848 | 25.44 | -0.08 (-8.62%) | 531,000 |
5 Jul 2023 | USD | 0.96 | 0.96 | 0.9 | 0.928 | 27.84 | -0.012 (-1.28%) | 102,300 |
3 Jul 2023 | USD | 0.933 | 0.966 | 0.93 | 0.94 | 28.2 | 0.0 (0.0%) | 59,700 |
30 Jun 2023 | USD | 0.93 | 0.952 | 0.93 | 0.94 | 28.2 | +0.01 (+1.08%) | 74,400 |
29 Jun 2023 | USD | 0.96 | 0.96 | 0.906 | 0.93 | 27.9 | -0.015 (-1.59%) | 108,600 |
28 Jun 2023 | USD | 0.927 | 1.04 | 0.92 | 0.945 | 28.35 | +0.03 (+3.28%) | 212,900 |
27 Jun 2023 | USD | 0.96 | 1 | 0.9 | 0.915 | 27.45 | -0.025 (-2.66%) | 370,600 |
26 Jun 2023 | USD | 1.04 | 1.04 | 0.93 | 0.94 | 28.2 | -0.1 (-9.62%) | 318,400 |
23 Jun 2023 | USD | 1.03 | 1.05 | 1 | 1.04 | 31.2 | 0.0 (0.0%) | 151,700 |
22 Jun 2023 | USD | 1.05 | 1.06 | 0.99 | 1.04 | 31.2 | -0.01 (-0.95%) | 200,200 |
21 Jun 2023 | USD | 1.06 | 1.08 | 1.03 | 1.05 | 31.5 | +0.002 (+0.19%) | 100,200 |
20 Jun 2023 | USD | 1.05 | 1.08 | 1.02 | 1.048 | 31.44 | +0.018 (+1.75%) | 71,600 |
16 Jun 2023 | USD | 1.08 | 1.11 | 1.03 | 1.03 | 30.9 | -0.08 (-7.21%) | 268,700 |
15 Jun 2023 | USD | 1.14 | 1.18 | 1.09 | 1.11 | 33.3 | -0.04 (-3.48%) | 282,100 |
14 Jun 2023 | USD | 1.09 | 1.15 | 1.09 | 1.15 | 34.5 | +0.04 (+3.60%) | 323,200 |
13 Jun 2023 | USD | 1.1 | 1.126 | 1.05 | 1.11 | 33.3 | +0.03 (+2.78%) | 157,000 |
12 Jun 2023 | USD | 1.11 | 1.13 | 1.03 | 1.08 | 32.4 | 0.0 (0.0%) | 224,200 |
9 Jun 2023 | USD | 1.04 | 1.11 | 0.984 | 1.08 | 32.4 | +0.02 (+1.89%) | 349,500 |
8 Jun 2023 | USD | 1.03 | 1.1 | 1.02 | 1.06 | 31.8 | +0.05 (+4.95%) | 356,400 |
7 Jun 2023 | USD | 1.01 | 1.04 | 0.981 | 1.01 | 30.3 | -0.01 (-0.98%) | 100,700 |
6 Jun 2023 | USD | 0.995 | 1.02 | 0.982 | 1.02 | 30.6 | 0.0 (0.0%) | 160,900 |
5 Jun 2023 | USD | 1.02 | 1.032 | 0.98 | 1.02 | 30.6 | 0.0 (0.0%) | 125,700 |
2 Jun 2023 | USD | 1.03 | 1.03 | 0.99 | 1.02 | 30.6 | -0.01 (-0.97%) | 136,700 |
1 Jun 2023 | USD | 1.02 | 1.06 | 1 | 1.03 | 30.9 | -0.02 (-1.90%) | 125,300 |
31 May 2023 | USD | 1.05 | 1.09 | 1 | 1.05 | 31.5 | +0.01 (+0.96%) | 158,900 |