Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.87 | 0.91 | 0.87 | 0.891 | 7.128 | +0.021 (+2.41%) | 555,600 |
19 Jul 2023 | USD | 0.85 | 0.9 | 0.85 | 0.87 | 6.96 | +0.02 (+2.35%) | 310,100 |
18 Jul 2023 | USD | 0.89 | 0.9 | 0.831 | 0.85 | 6.8 | -0.03 (-3.41%) | 484,000 |
17 Jul 2023 | USD | 0.851 | 0.89 | 0.85 | 0.88 | 7.04 | +0.019 (+2.21%) | 233,700 |
14 Jul 2023 | USD | 0.89 | 0.91 | 0.861 | 0.861 | 6.888 | -0.01 (-1.15%) | 330,000 |
13 Jul 2023 | USD | 0.84 | 0.9 | 0.84 | 0.871 | 6.968 | +0.011 (+1.28%) | 485,600 |
12 Jul 2023 | USD | 0.83 | 0.88 | 0.83 | 0.86 | 6.88 | +0.027 (+3.24%) | 293,500 |
11 Jul 2023 | USD | 0.82 | 0.878 | 0.82 | 0.833 | 6.664 | -0.005 (-0.60%) | 369,300 |
10 Jul 2023 | USD | 0.81 | 0.87 | 0.81 | 0.838 | 6.704 | -0.004 (-0.48%) | 228,900 |
7 Jul 2023 | USD | 0.81 | 0.86 | 0.81 | 0.842 | 6.736 | +0.032 (+3.95%) | 176,200 |
6 Jul 2023 | USD | 0.8 | 0.846 | 0.8 | 0.81 | 6.48 | -0.007 (-0.86%) | 281,600 |
5 Jul 2023 | USD | 0.801 | 0.864 | 0.801 | 0.817 | 6.536 | +0.003 (+0.37%) | 160,700 |
3 Jul 2023 | USD | 0.83 | 0.863 | 0.814 | 0.814 | 6.512 | +0.002 (+0.25%) | 210,300 |
30 Jun 2023 | USD | 0.87 | 0.87 | 0.81 | 0.812 | 6.496 | -0.045 (-5.25%) | 280,300 |
29 Jun 2023 | USD | 0.87 | 0.87 | 0.84 | 0.857 | 6.856 | +0.007 (+0.82%) | 177,600 |
28 Jun 2023 | USD | 0.83 | 0.89 | 0.83 | 0.85 | 6.8 | +0.008 (+0.95%) | 332,000 |
27 Jun 2023 | USD | 0.89 | 0.922 | 0.82 | 0.842 | 6.736 | -0.028 (-3.22%) | 573,100 |
26 Jun 2023 | USD | 0.811 | 0.889 | 0.811 | 0.87 | 6.96 | +0.03 (+3.57%) | 209,100 |
23 Jun 2023 | USD | 0.854 | 0.89 | 0.8 | 0.84 | 6.72 | -0.04 (-4.55%) | 572,600 |
22 Jun 2023 | USD | 0.806 | 0.89 | 0.806 | 0.88 | 7.04 | +0.035 (+4.14%) | 381,500 |
21 Jun 2023 | USD | 0.81 | 0.88 | 0.81 | 0.845 | 6.76 | +0.018 (+2.18%) | 623,200 |
20 Jun 2023 | USD | 0.792 | 0.85 | 0.792 | 0.827 | 6.616 | +0.012 (+1.47%) | 434,900 |
16 Jun 2023 | USD | 0.8 | 0.85 | 0.73 | 0.815 | 6.52 | +0.006 (+0.74%) | 775,200 |
15 Jun 2023 | USD | 0.786 | 0.85 | 0.786 | 0.809 | 6.472 | +0.003 (+0.37%) | 288,300 |
14 Jun 2023 | USD | 0.839 | 0.85 | 0.801 | 0.806 | 6.448 | -0.014 (-1.71%) | 310,000 |
13 Jun 2023 | USD | 0.81 | 0.86 | 0.81 | 0.82 | 6.56 | -0.007 (-0.85%) | 291,400 |
12 Jun 2023 | USD | 0.843 | 0.864 | 0.785 | 0.827 | 6.616 | -0.013 (-1.55%) | 436,000 |
9 Jun 2023 | USD | 0.85 | 0.873 | 0.828 | 0.84 | 6.72 | -0.004 (-0.47%) | 355,200 |
8 Jun 2023 | USD | 0.79 | 0.862 | 0.78 | 0.844 | 6.752 | +0.034 (+4.20%) | 430,500 |
7 Jun 2023 | USD | 0.85 | 0.87 | 0.764 | 0.81 | 6.48 | -0.021 (-2.53%) | 751,800 |