Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 0.89 | 0.9 | 0.85 | 0.89 | 17.8 | +0.02 (+2.30%) | 166,100 |
26 Jul 2023 | USD | 0.87 | 0.87 | 0.84 | 0.87 | 17.4 | -0.01 (-1.14%) | 42,800 |
25 Jul 2023 | USD | 0.79 | 0.88 | 0.75 | 0.88 | 17.6 | +0.09 (+11.39%) | 104,400 |
24 Jul 2023 | USD | 0.85 | 0.89 | 0.76 | 0.79 | 15.8 | -0.04 (-4.82%) | 93,300 |
21 Jul 2023 | USD | 0.88 | 0.89 | 0.8 | 0.83 | 16.6 | -0.06 (-6.74%) | 90,700 |
20 Jul 2023 | USD | 0.93 | 0.93 | 0.87 | 0.89 | 17.8 | -0.04 (-4.30%) | 33,400 |
19 Jul 2023 | USD | 0.94 | 0.95 | 0.88 | 0.93 | 18.6 | -0.02 (-2.11%) | 73,500 |
18 Jul 2023 | USD | 0.97 | 0.97 | 0.91 | 0.95 | 19 | -0.01 (-1.04%) | 25,700 |
17 Jul 2023 | USD | 1 | 1 | 0.92 | 0.96 | 19.2 | -0.01 (-1.03%) | 70,300 |
14 Jul 2023 | USD | 1.01 | 1.01 | 0.94 | 0.97 | 19.4 | 0.0 (0.0%) | 44,500 |
13 Jul 2023 | USD | 0.96 | 0.98 | 0.93 | 0.97 | 19.4 | 0.0 (0.0%) | 21,800 |
12 Jul 2023 | USD | 0.97 | 0.98 | 0.93 | 0.97 | 19.4 | +0.03 (+3.19%) | 14,700 |
11 Jul 2023 | USD | 0.99 | 1 | 0.93 | 0.94 | 18.8 | -0.01 (-1.05%) | 39,800 |
10 Jul 2023 | USD | 0.93 | 1 | 0.92 | 0.95 | 19 | -0.02 (-2.06%) | 163,300 |
7 Jul 2023 | USD | 0.99 | 1.03 | 0.95 | 0.97 | 19.4 | +0.01 (+1.04%) | 92,500 |
6 Jul 2023 | USD | 1 | 1 | 0.94 | 0.96 | 19.2 | -0.01 (-1.03%) | 85,200 |
5 Jul 2023 | USD | 0.97 | 1 | 0.95 | 0.97 | 19.4 | 0.0 (0.0%) | 56,800 |
3 Jul 2023 | USD | 1 | 1 | 0.96 | 0.97 | 19.4 | -0.03 (-3%) | 17,300 |
30 Jun 2023 | USD | 0.96 | 1.01 | 0.96 | 1 | 20 | +0.03 (+3.09%) | 45,600 |
29 Jun 2023 | USD | 0.99 | 1.01 | 0.95 | 0.97 | 19.4 | 0.0 (0.0%) | 186,800 |
28 Jun 2023 | USD | 1 | 1 | 0.96 | 0.97 | 19.4 | -0.01 (-1.02%) | 26,800 |
27 Jun 2023 | USD | 1.01 | 1.01 | 0.95 | 0.98 | 19.6 | -0.01 (-1.01%) | 54,100 |
26 Jun 2023 | USD | 0.99 | 1.01 | 0.96 | 0.99 | 19.8 | -0.03 (-2.94%) | 35,200 |
23 Jun 2023 | USD | 1.03 | 1.04 | 0.95 | 1.02 | 20.4 | 0.0 (0.0%) | 19,900 |
22 Jun 2023 | USD | 1 | 1.02 | 0.95 | 1.02 | 20.4 | +0.04 (+4.08%) | 146,100 |
21 Jun 2023 | USD | 1.02 | 1.03 | 0.96 | 0.98 | 19.6 | +0.04 (+4.26%) | 98,700 |
20 Jun 2023 | USD | 1.05 | 1.08 | 0.94 | 0.94 | 18.8 | -0.14 (-12.96%) | 131,900 |
16 Jun 2023 | USD | 1.09 | 1.27 | 1.02 | 1.08 | 21.6 | -0.01 (-0.92%) | 353,800 |
15 Jun 2023 | USD | 1.04 | 1.09 | 1.01 | 1.09 | 21.8 | +0.04 (+3.81%) | 51,800 |
14 Jun 2023 | USD | 1.08 | 1.08 | 1.03 | 1.05 | 21 | -0.02 (-1.87%) | 34,000 |