Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2023 | USD | 0.811 | 0.835 | 0.782 | 0.782 | 0.782 | -0.027 (-3.34%) | 73,300 |
25 Jul 2023 | USD | 0.815 | 0.835 | 0.8 | 0.809 | 0.809 | -0.02 (-2.41%) | 14,200 |
24 Jul 2023 | USD | 0.819 | 0.83 | 0.8 | 0.829 | 0.829 | +0.029 (+3.63%) | 9,600 |
21 Jul 2023 | USD | 0.81 | 0.84 | 0.78 | 0.8 | 0.8 | -0.025 (-3.03%) | 53,300 |
20 Jul 2023 | USD | 0.85 | 0.85 | 0.815 | 0.825 | 0.825 | -0.025 (-2.94%) | 20,100 |
19 Jul 2023 | USD | 0.9 | 0.9 | 0.807 | 0.85 | 0.85 | -0.019 (-2.19%) | 59,900 |
18 Jul 2023 | USD | 0.839 | 0.88 | 0.81 | 0.869 | 0.869 | +0.05 (+6.11%) | 83,800 |
17 Jul 2023 | USD | 0.844 | 0.844 | 0.795 | 0.819 | 0.819 | -0.011 (-1.33%) | 39,700 |
14 Jul 2023 | USD | 0.799 | 0.85 | 0.799 | 0.83 | 0.83 | +0.035 (+4.40%) | 89,200 |
13 Jul 2023 | USD | 0.8 | 0.83 | 0.79 | 0.795 | 0.795 | -0.025 (-3.05%) | 51,000 |
12 Jul 2023 | USD | 0.827 | 0.841 | 0.8 | 0.82 | 0.82 | -0.008 (-0.97%) | 60,200 |
11 Jul 2023 | USD | 0.8 | 0.85 | 0.8 | 0.828 | 0.828 | 0.0 (0.0%) | 44,500 |
10 Jul 2023 | USD | 0.826 | 0.843 | 0.812 | 0.828 | 0.828 | +0.012 (+1.47%) | 14,200 |
7 Jul 2023 | USD | 0.8 | 0.871 | 0.8 | 0.816 | 0.816 | -0.022 (-2.63%) | 68,000 |
6 Jul 2023 | USD | 0.83 | 0.84 | 0.815 | 0.838 | 0.838 | -0.012 (-1.41%) | 88,600 |
5 Jul 2023 | USD | 0.84 | 0.878 | 0.84 | 0.85 | 0.85 | +0.01 (+1.19%) | 51,900 |
3 Jul 2023 | USD | 0.845 | 0.87 | 0.831 | 0.84 | 0.84 | -0.038 (-4.33%) | 15,600 |
30 Jun 2023 | USD | 0.843 | 0.878 | 0.824 | 0.878 | 0.878 | +0.018 (+2.09%) | 41,000 |
29 Jun 2023 | USD | 0.86 | 0.88 | 0.8 | 0.86 | 0.86 | -0.008 (-0.92%) | 96,900 |
28 Jun 2023 | USD | 0.88 | 0.889 | 0.745 | 0.868 | 0.868 | -0.016 (-1.81%) | 230,500 |
27 Jun 2023 | USD | 0.84 | 0.89 | 0.84 | 0.884 | 0.884 | +0.027 (+3.15%) | 46,100 |
26 Jun 2023 | USD | 0.84 | 0.88 | 0.825 | 0.857 | 0.857 | -0.001 (-0.12%) | 37,200 |
23 Jun 2023 | USD | 0.85 | 0.95 | 0.82 | 0.858 | 0.858 | -0.018 (-2.05%) | 275,800 |
22 Jun 2023 | USD | 0.853 | 0.9 | 0.848 | 0.876 | 0.876 | +0.005 (+0.57%) | 147,200 |
21 Jun 2023 | USD | 0.884 | 0.907 | 0.85 | 0.871 | 0.871 | -0.025 (-2.79%) | 137,200 |
20 Jun 2023 | USD | 0.88 | 0.92 | 0.873 | 0.896 | 0.896 | +0.009 (+1.01%) | 151,200 |
16 Jun 2023 | USD | 0.97 | 0.97 | 0.872 | 0.887 | 0.887 | -0.135 (-13.21%) | 468,800 |
15 Jun 2023 | USD | 0.99 | 1.1 | 0.982 | 1.022 | 1.022 | +0.012 (+1.19%) | 323,600 |
14 Jun 2023 | USD | 0.99 | 1.19 | 0.98 | 1.01 | 1.01 | +0.043 (+4.45%) | 2,118,200 |
13 Jun 2023 | USD | 0.87 | 1.05 | 0.855 | 0.967 | 0.967 | +0.107 (+12.44%) | 1,160,500 |