Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2023 | USD | 0.935 | 0.935 | 0.93 | 0.93 | 0.93 | -0.026 (-2.72%) | 6,500 |
19 Jul 2023 | USD | 0.958 | 0.97 | 0.956 | 0.956 | 0.956 | +0.039 (+4.25%) | 20,200 |
18 Jul 2023 | USD | 0.96 | 0.97 | 0.917 | 0.917 | 0.917 | -0.083 (-8.30%) | 25,100 |
17 Jul 2023 | USD | 1.05 | 1.05 | 1 | 1 | 1 | -0.05 (-4.76%) | 75,500 |
14 Jul 2023 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | +0.015 (+1.45%) | 3,000 |
13 Jul 2023 | USD | 1 | 1.035 | 1 | 1.035 | 1.035 | +0.035 (+3.50%) | 5,600 |
12 Jul 2023 | USD | 0.983 | 1 | 0.95 | 1 | 1 | +0.05 (+5.26%) | 2,000 |
11 Jul 2023 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.01 (+1.06%) | 8,200 |
10 Jul 2023 | USD | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | +0.005 (+0.53%) | 5,400 |
7 Jul 2023 | USD | 0.93 | 0.94 | 0.93 | 0.935 | 0.935 | -0.015 (-1.58%) | 4,000 |
6 Jul 2023 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 0.0 (0.0%) | 200 |
5 Jul 2023 | USD | 0.96 | 0.97 | 0.93 | 0.95 | 0.95 | -0.01 (-1.04%) | 17,000 |
3 Jul 2023 | USD | 0.91 | 0.96 | 0.91 | 0.96 | 0.96 | -0.01 (-1.03%) | 7,000 |
30 Jun 2023 | USD | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | +0.014 (+1.46%) | 600 |
29 Jun 2023 | USD | 0.96 | 0.96 | 0.924 | 0.956 | 0.956 | -0.024 (-2.45%) | 15,000 |
28 Jun 2023 | USD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | +0.008 (+0.82%) | 5,000 |
27 Jun 2023 | USD | 0.98 | 0.98 | 0.972 | 0.972 | 0.972 | +0.052 (+5.65%) | 1,600 |
26 Jun 2023 | USD | 0.94 | 0.94 | 0.92 | 0.92 | 0.92 | -0.04 (-4.17%) | 34,300 |
23 Jun 2023 | USD | 0.98 | 0.98 | 0.92 | 0.96 | 0.96 | -0.003 (-0.31%) | 16,500 |
22 Jun 2023 | USD | 0.9 | 0.97 | 0.9 | 0.963 | 0.963 | +0.008 (+0.84%) | 15,300 |
21 Jun 2023 | USD | 0.95 | 0.97 | 0.938 | 0.955 | 0.955 | +0.035 (+3.80%) | 3,700 |
20 Jun 2023 | USD | 0.943 | 0.943 | 0.92 | 0.92 | 0.92 | +0.006 (+0.66%) | 1,500 |
16 Jun 2023 | USD | 0.9 | 0.914 | 0.9 | 0.914 | 0.914 | +0.014 (+1.56%) | 900 |
15 Jun 2023 | USD | 0.918 | 0.935 | 0.865 | 0.9 | 0.9 | +0.012 (+1.35%) | 4,900 |
14 Jun 2023 | USD | 0.855 | 0.888 | 0.855 | 0.888 | 0.888 | -0.022 (-2.42%) | 800 |
13 Jun 2023 | USD | 0.89 | 0.91 | 0.86 | 0.91 | 0.91 | +0.049 (+5.69%) | 600 |
12 Jun 2023 | USD | 0.85 | 0.861 | 0.85 | 0.861 | 0.861 | -0.019 (-2.16%) | 7,800 |
9 Jun 2023 | USD | 0.85 | 0.88 | 0.85 | 0.88 | 0.88 | +0.03 (+3.53%) | 14,800 |
8 Jun 2023 | USD | 0.81 | 0.88 | 0.81 | 0.85 | 0.85 | -0.04 (-4.49%) | 2,800 |
7 Jun 2023 | USD | 0.84 | 0.89 | 0.84 | 0.89 | 0.89 | +0.09 (+11.25%) | 300 |