Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2023 | USD | 0.955 | 0.955 | 0.919 | 0.926 | 0.926 | 0.0 (0.0%) | 8,500 |
24 Jul 2023 | USD | 0.926 | 0.927 | 0.926 | 0.926 | 0.926 | +0.003 (+0.33%) | 1,600 |
21 Jul 2023 | USD | 1.07 | 1.07 | 0.85 | 0.923 | 0.923 | +0.028 (+3.08%) | 5,900 |
20 Jul 2023 | USD | 0.9409 | 0.9409 | 0.8954 | 0.8954 | 0.8954 | -0.06 (-6.24%) | 14,210 |
19 Jul 2023 | USD | 0.969 | 0.969 | 0.943 | 0.955 | 0.955 | -0.009 (-0.93%) | 25,600 |
18 Jul 2023 | USD | 0.994 | 0.996 | 0.964 | 0.964 | 0.964 | +0.014 (+1.47%) | 7,900 |
17 Jul 2023 | USD | 1.06 | 1.06 | 0.934 | 0.95 | 0.95 | -0.02 (-2.06%) | 14,400 |
14 Jul 2023 | USD | 0.975 | 1 | 0.969 | 0.97 | 0.97 | -0.002 (-0.21%) | 5,400 |
13 Jul 2023 | USD | 0.928 | 0.984 | 0.928 | 0.972 | 0.972 | -0.008 (-0.82%) | 11,500 |
12 Jul 2023 | USD | 0.93 | 0.98 | 0.892 | 0.98 | 0.98 | +0.1 (+11.36%) | 43,900 |
11 Jul 2023 | USD | 0.954 | 0.954 | 0.88 | 0.88 | 0.88 | -0.009 (-1.01%) | 39,800 |
10 Jul 2023 | USD | 0.857 | 0.9 | 0.84 | 0.889 | 0.889 | +0.047 (+5.58%) | 26,800 |
7 Jul 2023 | USD | 0.851 | 0.859 | 0.842 | 0.842 | 0.842 | -0.009 (-1.06%) | 8,200 |
6 Jul 2023 | USD | 0.872 | 0.885 | 0.85 | 0.851 | 0.851 | -0.022 (-2.52%) | 40,700 |
5 Jul 2023 | USD | 0.895 | 0.896 | 0.873 | 0.873 | 0.873 | -0.04 (-4.38%) | 58,400 |
3 Jul 2023 | USD | 0.906 | 0.93 | 0.895 | 0.913 | 0.913 | +0.013 (+1.44%) | 23,400 |
30 Jun 2023 | USD | 0.901 | 0.901 | 0.893 | 0.9 | 0.9 | +0.012 (+1.35%) | 2,800 |
29 Jun 2023 | USD | 0.878 | 0.9 | 0.861 | 0.888 | 0.888 | -0.002 (-0.22%) | 30,000 |
28 Jun 2023 | USD | 0.88 | 0.92 | 0.88 | 0.89 | 0.89 | +0.01 (+1.14%) | 12,900 |
27 Jun 2023 | USD | 0.891 | 0.92 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 9,500 |
26 Jun 2023 | USD | 0.897 | 0.96 | 0.87 | 0.89 | 0.89 | -0.06 (-6.32%) | 6,100 |
23 Jun 2023 | USD | 0.89 | 0.95 | 0.885 | 0.95 | 0.95 | +0.06 (+6.74%) | 5,700 |
22 Jun 2023 | USD | 0.885 | 0.94 | 0.87 | 0.89 | 0.89 | -0.01 (-1.11%) | 12,400 |
21 Jun 2023 | USD | 0.9 | 0.9 | 0.87 | 0.9 | 0.9 | +0.008 (+0.90%) | 6,700 |
20 Jun 2023 | USD | 0.85 | 0.99 | 0.85 | 0.892 | 0.892 | -0.029 (-3.15%) | 29,900 |
16 Jun 2023 | USD | 0.906 | 0.93 | 0.877 | 0.921 | 0.921 | +0.009 (+0.99%) | 20,300 |
15 Jun 2023 | USD | 0.931 | 0.95 | 0.85 | 0.912 | 0.912 | -0.044 (-4.60%) | 66,900 |
14 Jun 2023 | USD | 0.945 | 0.972 | 0.938 | 0.956 | 0.956 | +0.006 (+0.63%) | 40,200 |
13 Jun 2023 | USD | 1 | 1 | 0.948 | 0.95 | 0.95 | -0.043 (-4.33%) | 88,700 |
12 Jun 2023 | USD | 0.96 | 1 | 0.96 | 0.993 | 0.993 | +0.023 (+2.37%) | 4,300 |