Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2023 | USD | 1 | 1 | 0.95 | 0.99 | 0.99 | -0.01 (-1%) | 46,500 |
26 Jul 2023 | USD | 0.96 | 1 | 0.96 | 1 | 1 | 0.0 (0.0%) | 33,900 |
25 Jul 2023 | USD | 1.04 | 1.04 | 0.96 | 1 | 1 | -0.03 (-2.91%) | 33,900 |
24 Jul 2023 | USD | 0.97 | 1.06 | 0.97 | 1.03 | 1.03 | -0.05 (-4.63%) | 28,000 |
21 Jul 2023 | USD | 1.05 | 1.13 | 0.99 | 1.08 | 1.08 | +0.04 (+3.85%) | 63,900 |
20 Jul 2023 | USD | 0.99 | 1.07 | 0.99 | 1.04 | 1.04 | +0.02 (+1.96%) | 37,600 |
19 Jul 2023 | USD | 1.11 | 1.11 | 0.96 | 1.02 | 1.02 | -0.08 (-7.27%) | 105,600 |
18 Jul 2023 | USD | 1.07 | 1.1 | 1.04 | 1.1 | 1.1 | +0.03 (+2.80%) | 24,900 |
17 Jul 2023 | USD | 1.09 | 1.09 | 1 | 1.07 | 1.07 | -0.02 (-1.83%) | 47,100 |
14 Jul 2023 | USD | 1.06 | 1.12 | 1.01 | 1.09 | 1.09 | +0.03 (+2.83%) | 85,100 |
13 Jul 2023 | USD | 1.27 | 1.27 | 1.01 | 1.06 | 1.06 | -0.2 (-15.87%) | 201,200 |
12 Jul 2023 | USD | 1.25 | 1.37 | 1.24 | 1.26 | 1.26 | 0.0 (0.0%) | 184,200 |
11 Jul 2023 | USD | 1.25 | 1.41 | 1.24 | 1.26 | 1.26 | +0.02 (+1.61%) | 235,100 |
10 Jul 2023 | USD | 1.15 | 1.24 | 1.14 | 1.24 | 1.24 | +0.09 (+7.83%) | 128,300 |
7 Jul 2023 | USD | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 71,800 |
6 Jul 2023 | USD | 1.2 | 1.23 | 1.1 | 1.13 | 1.13 | -0.05 (-4.24%) | 95,300 |
5 Jul 2023 | USD | 0.88 | 1.34 | 0.85 | 1.18 | 1.18 | +0.33 (+38.82%) | 693,300 |
3 Jul 2023 | USD | 0.84 | 0.85 | 0.8 | 0.85 | 0.85 | +0.02 (+2.41%) | 59,800 |
30 Jun 2023 | USD | 0.86 | 0.86 | 0.79 | 0.83 | 0.83 | -0.03 (-3.49%) | 58,600 |
29 Jun 2023 | USD | 0.82 | 0.86 | 0.76 | 0.86 | 0.86 | +0.02 (+2.38%) | 173,200 |
28 Jun 2023 | USD | 0.9 | 0.92 | 0.84 | 0.84 | 0.84 | -0.07 (-7.69%) | 73,100 |
27 Jun 2023 | USD | 0.92 | 0.94 | 0.82 | 0.91 | 0.91 | -0.04 (-4.21%) | 73,900 |
26 Jun 2023 | USD | 0.95 | 0.96 | 0.92 | 0.95 | 0.95 | 0.0 (0.0%) | 24,100 |
23 Jun 2023 | USD | 0.96 | 0.96 | 0.89 | 0.95 | 0.95 | -0.02 (-2.06%) | 133,500 |
22 Jun 2023 | USD | 0.96 | 0.98 | 0.96 | 0.97 | 0.97 | +0.01 (+1.04%) | 36,500 |
21 Jun 2023 | USD | 0.92 | 0.98 | 0.92 | 0.96 | 0.96 | +0.01 (+1.05%) | 43,200 |
20 Jun 2023 | USD | 0.95 | 0.95 | 0.78 | 0.95 | 0.95 | +0.01 (+1.06%) | 40,400 |
16 Jun 2023 | USD | 0.94 | 0.95 | 0.9 | 0.94 | 0.94 | 0.0 (0.0%) | 20,700 |
15 Jun 2023 | USD | 0.93 | 0.94 | 0.93 | 0.94 | 0.94 | +0.03 (+3.30%) | 8,300 |
14 Jun 2023 | USD | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -0.03 (-3.19%) | 32,600 |