Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2023 | USD | 0.718 | 0.718 | 0.662 | 0.67 | 0.67 | -0.019 (-2.76%) | 131,700 |
21 Jul 2023 | USD | 0.662 | 0.7 | 0.662 | 0.689 | 0.689 | +0.019 (+2.84%) | 119,700 |
20 Jul 2023 | USD | 0.7 | 0.702 | 0.66 | 0.67 | 0.67 | -0.033 (-4.69%) | 152,700 |
19 Jul 2023 | USD | 0.715 | 0.715 | 0.68 | 0.703 | 0.703 | +0.003 (+0.43%) | 83,700 |
18 Jul 2023 | USD | 0.713 | 0.713 | 0.682 | 0.7 | 0.7 | +0.004 (+0.57%) | 65,100 |
17 Jul 2023 | USD | 0.69 | 0.715 | 0.681 | 0.696 | 0.696 | +0.005 (+0.72%) | 126,900 |
14 Jul 2023 | USD | 0.708 | 0.709 | 0.68 | 0.691 | 0.691 | -0.009 (-1.29%) | 77,200 |
13 Jul 2023 | USD | 0.727 | 0.727 | 0.69 | 0.7 | 0.7 | -0.014 (-1.96%) | 115,300 |
12 Jul 2023 | USD | 0.669 | 0.729 | 0.651 | 0.714 | 0.714 | +0.045 (+6.73%) | 419,600 |
11 Jul 2023 | USD | 0.665 | 0.674 | 0.648 | 0.669 | 0.669 | +0.016 (+2.45%) | 94,300 |
10 Jul 2023 | USD | 0.66 | 0.67 | 0.64 | 0.653 | 0.653 | +0.013 (+2.03%) | 119,500 |
7 Jul 2023 | USD | 0.685 | 0.685 | 0.63 | 0.64 | 0.64 | -0.028 (-4.19%) | 157,500 |
6 Jul 2023 | USD | 0.65 | 0.69 | 0.648 | 0.668 | 0.668 | +0.022 (+3.41%) | 437,400 |
5 Jul 2023 | USD | 0.68 | 0.68 | 0.613 | 0.646 | 0.646 | +0.015 (+2.38%) | 153,900 |
3 Jul 2023 | USD | 0.67 | 0.69 | 0.623 | 0.631 | 0.631 | -0.03 (-4.54%) | 105,100 |
30 Jun 2023 | USD | 0.66 | 0.69 | 0.64 | 0.661 | 0.661 | -0.004 (-0.60%) | 261,400 |
29 Jun 2023 | USD | 0.59 | 0.679 | 0.582 | 0.665 | 0.665 | +0.075 (+12.71%) | 344,200 |
28 Jun 2023 | USD | 0.6 | 0.626 | 0.57 | 0.59 | 0.59 | -0.03 (-4.84%) | 301,800 |
27 Jun 2023 | USD | 0.622 | 0.628 | 0.569 | 0.62 | 0.62 | +0.015 (+2.48%) | 444,500 |
26 Jun 2023 | USD | 0.67 | 0.719 | 0.5 | 0.605 | 0.605 | -0.055 (-8.33%) | 811,400 |
23 Jun 2023 | USD | 0.695 | 0.726 | 0.66 | 0.66 | 0.66 | -0.056 (-7.82%) | 408,500 |
22 Jun 2023 | USD | 0.71 | 0.719 | 0.686 | 0.716 | 0.716 | +0.016 (+2.29%) | 126,500 |
21 Jun 2023 | USD | 0.695 | 0.77 | 0.663 | 0.7 | 0.7 | +0.005 (+0.72%) | 1,228,800 |
20 Jun 2023 | USD | 0.78 | 0.82 | 0.68 | 0.695 | 0.695 | -0.071 (-9.27%) | 665,600 |
16 Jun 2023 | USD | 0.742 | 0.83 | 0.742 | 0.766 | 0.766 | +0.001 (+0.13%) | 189,600 |
15 Jun 2023 | USD | 0.77 | 0.787 | 0.74 | 0.765 | 0.765 | +0.03 (+4.08%) | 153,700 |
14 Jun 2023 | USD | 0.78 | 0.798 | 0.73 | 0.735 | 0.735 | -0.054 (-6.84%) | 144,400 |
13 Jun 2023 | USD | 0.855 | 0.86 | 0.78 | 0.789 | 0.789 | -0.036 (-4.36%) | 231,300 |
12 Jun 2023 | USD | 0.86 | 0.87 | 0.82 | 0.825 | 0.825 | -0.035 (-4.07%) | 178,000 |
9 Jun 2023 | USD | 0.838 | 0.87 | 0.832 | 0.86 | 0.86 | +0.018 (+2.14%) | 108,900 |