Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2023 | USD | 0.91 | 0.92 | 0.893 | 0.9 | 7.2 | +0.001 (+0.11%) | 18,600 |
12 Jul 2023 | USD | 0.9 | 0.908 | 0.873 | 0.899 | 7.192 | -0.008 (-0.88%) | 12,800 |
11 Jul 2023 | USD | 0.886 | 0.907 | 0.886 | 0.907 | 7.256 | +0.005 (+0.55%) | 16,000 |
10 Jul 2023 | USD | 0.88 | 0.92 | 0.87 | 0.902 | 7.216 | +0.032 (+3.68%) | 81,500 |
7 Jul 2023 | USD | 0.874 | 0.884 | 0.854 | 0.87 | 6.96 | +0.002 (+0.23%) | 109,100 |
6 Jul 2023 | USD | 0.89 | 0.89 | 0.85 | 0.868 | 6.944 | -0.012 (-1.36%) | 106,300 |
5 Jul 2023 | USD | 0.89 | 0.89 | 0.875 | 0.88 | 7.04 | 0.0 (0.0%) | 20,500 |
3 Jul 2023 | USD | 0.88 | 0.895 | 0.87 | 0.88 | 7.04 | +0.006 (+0.69%) | 8,200 |
30 Jun 2023 | USD | 0.88 | 0.885 | 0.863 | 0.874 | 6.992 | -0.019 (-2.13%) | 41,100 |
29 Jun 2023 | USD | 0.879 | 0.9 | 0.871 | 0.893 | 7.144 | +0.013 (+1.48%) | 19,100 |
28 Jun 2023 | USD | 0.892 | 0.916 | 0.864 | 0.88 | 7.04 | -0.012 (-1.35%) | 110,100 |
27 Jun 2023 | USD | 0.92 | 0.93 | 0.883 | 0.892 | 7.136 | -0.025 (-2.73%) | 150,000 |
26 Jun 2023 | USD | 0.89 | 0.972 | 0.885 | 0.917 | 7.336 | +0.045 (+5.16%) | 85,100 |
23 Jun 2023 | USD | 0.88 | 0.88 | 0.86 | 0.872 | 6.976 | -0.012 (-1.36%) | 35,300 |
22 Jun 2023 | USD | 0.911 | 0.938 | 0.865 | 0.884 | 7.072 | -0.055 (-5.86%) | 141,600 |
21 Jun 2023 | USD | 0.921 | 0.96 | 0.915 | 0.939 | 7.512 | -0.018 (-1.88%) | 84,600 |
20 Jun 2023 | USD | 0.966 | 1.018 | 0.93 | 0.957 | 7.656 | -0.008 (-0.83%) | 88,800 |
16 Jun 2023 | USD | 0.96 | 0.968 | 0.93 | 0.965 | 7.72 | +0.016 (+1.69%) | 57,300 |
15 Jun 2023 | USD | 0.922 | 0.97 | 0.91 | 0.949 | 7.592 | +0.026 (+2.82%) | 46,300 |
14 Jun 2023 | USD | 0.943 | 0.988 | 0.91 | 0.923 | 7.384 | -0.057 (-5.82%) | 141,500 |
13 Jun 2023 | USD | 0.954 | 1 | 0.942 | 0.98 | 7.84 | +0.013 (+1.34%) | 41,200 |
12 Jun 2023 | USD | 1.03 | 1.05 | 0.941 | 0.967 | 7.736 | -0.053 (-5.20%) | 202,800 |
9 Jun 2023 | USD | 1 | 1.02 | 0.98 | 1.02 | 8.16 | +0.01 (+0.99%) | 73,100 |
8 Jun 2023 | USD | 1.02 | 1.05 | 0.977 | 1.01 | 8.08 | -0.04 (-3.81%) | 176,700 |
7 Jun 2023 | USD | 1.09 | 1.11 | 1.05 | 1.05 | 8.4 | -0.05 (-4.55%) | 74,900 |
6 Jun 2023 | USD | 1.13 | 1.13 | 1.08 | 1.1 | 8.8 | -0.04 (-3.51%) | 55,300 |
5 Jun 2023 | USD | 1.2 | 1.2 | 1.09 | 1.14 | 9.12 | -0.05 (-4.20%) | 91,200 |
2 Jun 2023 | USD | 1.158 | 1.23 | 1.13 | 1.19 | 9.52 | +0.03 (+2.59%) | 17,200 |
1 Jun 2023 | USD | 1.16 | 1.21 | 1.131 | 1.16 | 9.28 | -0.05 (-4.13%) | 58,600 |
31 May 2023 | USD | 1.14 | 1.21 | 1.12 | 1.21 | 9.68 | +0.03 (+2.54%) | 38,600 |