Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2023 | USD | 0.86 | 0.87 | 0.831 | 0.869 | 0.869 | +0.037 (+4.45%) | 66,300 |
3 Aug 2023 | USD | 0.847 | 0.87 | 0.8 | 0.832 | 0.832 | -0.017 (-2.00%) | 18,300 |
2 Aug 2023 | USD | 0.836 | 0.89 | 0.8 | 0.849 | 0.849 | -0.011 (-1.28%) | 72,300 |
1 Aug 2023 | USD | 0.86 | 0.9 | 0.85 | 0.86 | 0.86 | +0.01 (+1.18%) | 26,200 |
31 Jul 2023 | USD | 0.881 | 0.92 | 0.82 | 0.85 | 0.85 | -0.031 (-3.52%) | 125,900 |
28 Jul 2023 | USD | 0.909 | 0.91 | 0.87 | 0.881 | 0.881 | -0.009 (-1.01%) | 10,400 |
27 Jul 2023 | USD | 0.877 | 0.917 | 0.877 | 0.89 | 0.89 | -0.02 (-2.20%) | 15,300 |
26 Jul 2023 | USD | 0.878 | 0.92 | 0.878 | 0.91 | 0.91 | -0.015 (-1.62%) | 22,400 |
25 Jul 2023 | USD | 0.961 | 0.971 | 0.912 | 0.925 | 0.925 | -0.025 (-2.63%) | 25,600 |
24 Jul 2023 | USD | 0.97 | 0.988 | 0.93 | 0.95 | 0.95 | -0.01 (-1.04%) | 29,900 |
21 Jul 2023 | USD | 0.95 | 0.98 | 0.95 | 0.96 | 0.96 | +0.01 (+1.05%) | 232,700 |
20 Jul 2023 | USD | 0.97 | 0.97 | 0.93 | 0.95 | 0.95 | -0.02 (-2.06%) | 24,500 |
19 Jul 2023 | USD | 0.98 | 0.99 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 45,500 |
18 Jul 2023 | USD | 0.961 | 0.993 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 39,400 |
17 Jul 2023 | USD | 0.988 | 0.994 | 0.95 | 0.97 | 0.97 | -0.01 (-1.02%) | 155,500 |
14 Jul 2023 | USD | 0.99 | 1 | 0.948 | 0.98 | 0.98 | 0.0 (0.0%) | 62,100 |
13 Jul 2023 | USD | 0.97 | 1.01 | 0.97 | 0.98 | 0.98 | -0.004 (-0.41%) | 51,900 |
12 Jul 2023 | USD | 0.995 | 1 | 0.98 | 0.984 | 0.984 | +0.004 (+0.41%) | 18,100 |
11 Jul 2023 | USD | 0.961 | 1 | 0.961 | 0.98 | 0.98 | -0.01 (-1.01%) | 12,300 |
10 Jul 2023 | USD | 1 | 1.01 | 0.98 | 0.99 | 0.99 | -0.001 (-0.10%) | 96,300 |
7 Jul 2023 | USD | 0.93 | 1.02 | 0.93 | 0.991 | 0.991 | -0.009 (-0.90%) | 160,000 |
6 Jul 2023 | USD | 1.08 | 1.08 | 0.998 | 1 | 1 | -0.06 (-5.66%) | 221,900 |
5 Jul 2023 | USD | 1.1 | 1.12 | 1.05 | 1.06 | 1.06 | -0.04 (-3.64%) | 63,200 |
3 Jul 2023 | USD | 1.12 | 1.12 | 1.04 | 1.1 | 1.1 | 0.0 (0.0%) | 89,800 |
30 Jun 2023 | USD | 1.13 | 1.13 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 30,400 |
29 Jun 2023 | USD | 1.1 | 1.13 | 1.04 | 1.1 | 1.1 | +0.06 (+5.77%) | 120,400 |
28 Jun 2023 | USD | 0.99 | 1.05 | 0.95 | 1.04 | 1.04 | +0.06 (+6.12%) | 930,700 |
27 Jun 2023 | USD | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 329,100 |
26 Jun 2023 | USD | 1 | 1.04 | 0.969 | 1 | 1 | 0.0 (0.0%) | 138,400 |
23 Jun 2023 | USD | 1.07 | 1.07 | 0.97 | 1 | 1 | -0.08 (-7.41%) | 392,600 |