Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2023 | USD | 0.84 | 0.93 | 0.83 | 0.917 | 0.917 | +0.087 (+10.48%) | 7,346,100 |
20 Jul 2023 | USD | 0.932 | 0.932 | 0.81 | 0.83 | 0.83 | -0.087 (-9.49%) | 15,449,100 |
19 Jul 2023 | USD | 1.05 | 1.05 | 0.91 | 0.917 | 0.917 | -0.133 (-12.67%) | 15,482,200 |
18 Jul 2023 | USD | 0.927 | 1.05 | 0.927 | 1.05 | 1.05 | +0.131 (+14.25%) | 8,330,700 |
17 Jul 2023 | USD | 0.871 | 0.979 | 0.871 | 0.919 | 0.919 | +0.044 (+5.03%) | 4,685,800 |
14 Jul 2023 | USD | 0.9 | 0.91 | 0.865 | 0.875 | 0.875 | -0.036 (-3.95%) | 2,822,400 |
13 Jul 2023 | USD | 0.925 | 0.925 | 0.864 | 0.911 | 0.911 | +0.012 (+1.33%) | 4,699,200 |
12 Jul 2023 | USD | 0.83 | 0.908 | 0.82 | 0.899 | 0.899 | +0.083 (+10.17%) | 5,291,100 |
11 Jul 2023 | USD | 0.831 | 0.84 | 0.801 | 0.816 | 0.816 | -0.001 (-0.12%) | 2,820,000 |
10 Jul 2023 | USD | 0.788 | 0.847 | 0.782 | 0.817 | 0.817 | +0.029 (+3.68%) | 5,060,400 |
7 Jul 2023 | USD | 0.77 | 0.815 | 0.755 | 0.788 | 0.788 | +0.034 (+4.51%) | 4,911,800 |
6 Jul 2023 | USD | 0.784 | 0.79 | 0.744 | 0.754 | 0.754 | -0.027 (-3.46%) | 3,602,600 |
5 Jul 2023 | USD | 0.785 | 0.809 | 0.781 | 0.781 | 0.781 | -0.011 (-1.39%) | 4,409,900 |
3 Jul 2023 | USD | 0.755 | 0.809 | 0.755 | 0.792 | 0.792 | +0.029 (+3.80%) | 3,960,600 |
30 Jun 2023 | USD | 0.76 | 0.778 | 0.75 | 0.763 | 0.763 | -0.003 (-0.39%) | 5,498,000 |
29 Jun 2023 | USD | 0.744 | 0.769 | 0.735 | 0.766 | 0.766 | +0.03 (+4.08%) | 4,250,500 |
28 Jun 2023 | USD | 0.72 | 0.765 | 0.71 | 0.736 | 0.736 | +0.031 (+4.40%) | 10,000,200 |
27 Jun 2023 | USD | 0.74 | 0.76 | 0.703 | 0.705 | 0.705 | -0.016 (-2.22%) | 11,289,100 |
26 Jun 2023 | USD | 0.86 | 0.87 | 0.721 | 0.721 | 0.721 | -0.096 (-11.75%) | 10,693,500 |
23 Jun 2023 | USD | 0.94 | 0.95 | 0.81 | 0.817 | 0.817 | -0.077 (-8.61%) | 65,638,700 |
22 Jun 2023 | USD | 0.758 | 0.939 | 0.736 | 0.894 | 0.894 | +0.116 (+14.91%) | 23,552,100 |
21 Jun 2023 | USD | 0.746 | 0.785 | 0.715 | 0.778 | 0.778 | +0.027 (+3.60%) | 7,833,400 |
20 Jun 2023 | USD | 0.8 | 0.8 | 0.736 | 0.751 | 0.751 | -0.049 (-6.13%) | 6,983,000 |
16 Jun 2023 | USD | 0.775 | 0.84 | 0.723 | 0.8 | 0.8 | +0.026 (+3.36%) | 12,227,900 |
15 Jun 2023 | USD | 0.749 | 0.78 | 0.74 | 0.774 | 0.774 | +0.015 (+1.98%) | 4,541,200 |
14 Jun 2023 | USD | 0.76 | 0.788 | 0.75 | 0.759 | 0.759 | +0.004 (+0.53%) | 5,069,300 |
13 Jun 2023 | USD | 0.758 | 0.765 | 0.738 | 0.755 | 0.755 | +0.01 (+1.34%) | 5,699,900 |
12 Jun 2023 | USD | 0.744 | 0.755 | 0.733 | 0.745 | 0.745 | -0.004 (-0.53%) | 5,413,800 |
9 Jun 2023 | USD | 0.74 | 0.768 | 0.731 | 0.749 | 0.749 | +0.013 (+1.77%) | 5,276,900 |
8 Jun 2023 | USD | 0.751 | 0.769 | 0.731 | 0.736 | 0.736 | -0.008 (-1.08%) | 4,906,000 |