Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2023 | USD | 0.97 | 0.982 | 0.9 | 0.97 | 0.97 | -0.001 (-0.10%) | 602,800 |
28 Jul 2023 | USD | 0.95 | 0.971 | 0.925 | 0.971 | 0.971 | +0.041 (+4.41%) | 230,900 |
27 Jul 2023 | USD | 0.92 | 0.968 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 382,200 |
26 Jul 2023 | USD | 0.92 | 0.949 | 0.92 | 0.92 | 0.92 | -0.008 (-0.86%) | 87,800 |
25 Jul 2023 | USD | 0.9 | 0.95 | 0.899 | 0.928 | 0.928 | -0.03 (-3.13%) | 317,800 |
24 Jul 2023 | USD | 0.93 | 0.965 | 0.921 | 0.958 | 0.958 | +0.006 (+0.63%) | 117,300 |
21 Jul 2023 | USD | 0.91 | 0.97 | 0.91 | 0.952 | 0.952 | -0.001 (-0.10%) | 127,200 |
20 Jul 2023 | USD | 0.96 | 0.97 | 0.89 | 0.953 | 0.953 | -0.007 (-0.73%) | 197,500 |
19 Jul 2023 | USD | 0.98 | 0.98 | 0.95 | 0.96 | 0.96 | -0.015 (-1.54%) | 148,000 |
18 Jul 2023 | USD | 0.95 | 0.985 | 0.95 | 0.975 | 0.975 | +0.017 (+1.77%) | 931,300 |
17 Jul 2023 | USD | 0.9 | 0.97 | 0.9 | 0.958 | 0.958 | +0.046 (+5.04%) | 1,036,700 |
14 Jul 2023 | USD | 0.941 | 0.99 | 0.89 | 0.912 | 0.912 | -0.024 (-2.56%) | 285,100 |
13 Jul 2023 | USD | 0.971 | 0.98 | 0.936 | 0.936 | 0.936 | -0.054 (-5.45%) | 332,900 |
12 Jul 2023 | USD | 1 | 1.01 | 0.965 | 0.99 | 0.99 | 0.0 (0.0%) | 287,000 |
11 Jul 2023 | USD | 1.01 | 1.03 | 0.965 | 0.99 | 0.99 | -0.03 (-2.94%) | 412,200 |
10 Jul 2023 | USD | 0.94 | 1.04 | 0.94 | 1.02 | 1.02 | +0.08 (+8.51%) | 1,425,100 |
7 Jul 2023 | USD | 0.929 | 0.94 | 0.91 | 0.94 | 0.94 | +0.01 (+1.08%) | 822,600 |
6 Jul 2023 | USD | 0.911 | 0.944 | 0.89 | 0.93 | 0.93 | +0.014 (+1.53%) | 387,500 |
5 Jul 2023 | USD | 0.884 | 0.935 | 0.881 | 0.916 | 0.916 | +0.019 (+2.12%) | 1,234,400 |
3 Jul 2023 | USD | 0.87 | 0.908 | 0.87 | 0.897 | 0.897 | +0.027 (+3.10%) | 418,900 |
30 Jun 2023 | USD | 0.873 | 0.884 | 0.85 | 0.87 | 0.87 | -0.002 (-0.23%) | 323,900 |
29 Jun 2023 | USD | 0.878 | 0.89 | 0.85 | 0.872 | 0.872 | -0.007 (-0.80%) | 394,900 |
28 Jun 2023 | USD | 0.85 | 0.88 | 0.85 | 0.879 | 0.879 | +0.009 (+1.03%) | 208,000 |
27 Jun 2023 | USD | 0.85 | 0.88 | 0.84 | 0.87 | 0.87 | -0.002 (-0.23%) | 587,000 |
26 Jun 2023 | USD | 0.83 | 0.891 | 0.83 | 0.872 | 0.872 | +0.042 (+5.06%) | 467,600 |
23 Jun 2023 | USD | 0.85 | 0.88 | 0.822 | 0.83 | 0.83 | -0.03 (-3.49%) | 1,110,700 |
22 Jun 2023 | USD | 0.81 | 0.86 | 0.81 | 0.86 | 0.86 | +0.007 (+0.82%) | 604,900 |
21 Jun 2023 | USD | 0.83 | 0.865 | 0.77 | 0.853 | 0.853 | +0.013 (+1.55%) | 3,961,400 |
20 Jun 2023 | USD | 0.8 | 0.887 | 0.775 | 0.84 | 0.84 | +0.048 (+6.06%) | 4,135,100 |
16 Jun 2023 | USD | 0.97 | 0.99 | 0.773 | 0.792 | 0.792 | +0.052 (+7.03%) | 17,318,100 |