Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 0.95 | 0.97 | 0.91 | 0.94 | 0.94 | 0.0 (0.0%) | 21,600 |
25 Jul 2023 | USD | 0.96 | 0.97 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 27,700 |
24 Jul 2023 | USD | 0.89 | 0.96 | 0.83 | 0.93 | 0.93 | +0.1 (+12.05%) | 407,700 |
21 Jul 2023 | USD | 0.86 | 0.86 | 0.83 | 0.83 | 0.83 | -0.02 (-2.35%) | 29,800 |
20 Jul 2023 | USD | 0.89 | 0.89 | 0.83 | 0.85 | 0.85 | -0.03 (-3.41%) | 29,400 |
19 Jul 2023 | USD | 0.9 | 0.92 | 0.83 | 0.88 | 0.88 | -0.04 (-4.35%) | 85,800 |
18 Jul 2023 | USD | 1 | 1 | 0.88 | 0.92 | 0.92 | -0.01 (-1.08%) | 43,200 |
17 Jul 2023 | USD | 1.05 | 1.15 | 0.93 | 0.93 | 0.93 | -0.07 (-7.00%) | 103,100 |
14 Jul 2023 | USD | 1 | 1.01 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 17,100 |
13 Jul 2023 | USD | 1.05 | 1.05 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 22,200 |
12 Jul 2023 | USD | 1.01 | 1.06 | 0.99 | 1.02 | 1.02 | 0.0 (0.0%) | 25,100 |
11 Jul 2023 | USD | 1.02 | 1.09 | 1.02 | 1.02 | 1.02 | -0.03 (-2.86%) | 13,100 |
10 Jul 2023 | USD | 1 | 1.09 | 1 | 1.05 | 1.05 | +0.05 (+5%) | 48,400 |
7 Jul 2023 | USD | 1.05 | 1.05 | 1 | 1 | 1 | -0.01 (-0.99%) | 26,600 |
6 Jul 2023 | USD | 1.07 | 1.07 | 1 | 1.01 | 1.01 | -0.07 (-6.48%) | 29,600 |
5 Jul 2023 | USD | 1.08 | 1.1 | 1.04 | 1.08 | 1.08 | +0.02 (+1.89%) | 25,400 |
3 Jul 2023 | USD | 1.05 | 1.14 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 45,300 |
30 Jun 2023 | USD | 1.13 | 1.14 | 1.11 | 1.11 | 1.11 | +0.02 (+1.83%) | 20,700 |
29 Jun 2023 | USD | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | +0.03 (+2.83%) | 33,100 |
28 Jun 2023 | USD | 1.11 | 1.14 | 1.04 | 1.06 | 1.06 | -0.08 (-7.02%) | 70,000 |
27 Jun 2023 | USD | 1.06 | 1.17 | 1.06 | 1.14 | 1.14 | +0.06 (+5.56%) | 32,500 |
26 Jun 2023 | USD | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | +0.02 (+1.89%) | 21,400 |
23 Jun 2023 | USD | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 10,500 |
22 Jun 2023 | USD | 1.03 | 1.08 | 1.02 | 1.08 | 1.08 | +0.04 (+3.85%) | 14,200 |
21 Jun 2023 | USD | 1.1 | 1.1 | 0.98 | 1.04 | 1.04 | -0.02 (-1.89%) | 10,700 |
20 Jun 2023 | USD | 1.07 | 1.08 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 10,900 |
16 Jun 2023 | USD | 1 | 1.07 | 0.96 | 1.06 | 1.06 | +0.07 (+7.07%) | 48,100 |
15 Jun 2023 | USD | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 15,500 |
14 Jun 2023 | USD | 0.99 | 1 | 0.92 | 0.97 | 0.97 | -0.03 (-3%) | 14,100 |
13 Jun 2023 | USD | 0.95 | 1 | 0.9 | 1 | 1 | +0.05 (+5.26%) | 19,000 |