Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2022 | USD | 0.79 | 0.82 | 0.78 | 0.795 | 15.9 | -0.01 (-1.24%) | 32,100 |
29 Aug 2022 | USD | 0.797 | 0.85 | 0.784 | 0.805 | 16.1 | +0.017 (+2.16%) | 62,900 |
26 Aug 2022 | USD | 0.8 | 0.819 | 0.771 | 0.788 | 15.76 | -0.031 (-3.79%) | 122,400 |
25 Aug 2022 | USD | 0.84 | 0.889 | 0.8 | 0.819 | 16.38 | -0.011 (-1.33%) | 107,100 |
24 Aug 2022 | USD | 0.86 | 0.888 | 0.814 | 0.83 | 16.6 | -0.03 (-3.49%) | 61,500 |
23 Aug 2022 | USD | 0.75 | 0.96 | 0.75 | 0.86 | 17.2 | +0.097 (+12.71%) | 205,800 |
22 Aug 2022 | USD | 0.79 | 0.8 | 0.74 | 0.763 | 15.26 | -0.088 (-10.34%) | 213,500 |
19 Aug 2022 | USD | 0.875 | 0.92 | 0.84 | 0.851 | 17.02 | -0.04 (-4.49%) | 198,500 |
18 Aug 2022 | USD | 0.876 | 0.994 | 0.875 | 0.891 | 17.82 | +0.03 (+3.48%) | 447,600 |
17 Aug 2022 | USD | 0.89 | 0.916 | 0.86 | 0.861 | 17.22 | -0.019 (-2.16%) | 70,400 |
16 Aug 2022 | USD | 0.91 | 0.939 | 0.85 | 0.88 | 17.6 | -0.04 (-4.35%) | 135,700 |
15 Aug 2022 | USD | 0.959 | 0.96 | 0.92 | 0.92 | 18.4 | -0.03 (-3.16%) | 88,800 |
12 Aug 2022 | USD | 0.97 | 1 | 0.933 | 0.95 | 19 | -0.039 (-3.94%) | 107,600 |
11 Aug 2022 | USD | 0.98 | 1.02 | 0.951 | 0.989 | 19.78 | -0.007 (-0.70%) | 95,000 |
10 Aug 2022 | USD | 0.939 | 1.02 | 0.93 | 0.996 | 19.92 | +0.073 (+7.91%) | 199,600 |
9 Aug 2022 | USD | 0.975 | 1.01 | 0.92 | 0.923 | 18.46 | -0.056 (-5.72%) | 101,700 |
8 Aug 2022 | USD | 1 | 1.16 | 0.97 | 0.979 | 19.58 | -0.011 (-1.11%) | 342,500 |
5 Aug 2022 | USD | 0.96 | 1 | 0.922 | 0.99 | 19.8 | +0.04 (+4.21%) | 78,500 |
4 Aug 2022 | USD | 0.95 | 0.97 | 0.924 | 0.95 | 19 | +0.01 (+1.06%) | 111,800 |
3 Aug 2022 | USD | 0.92 | 0.98 | 0.913 | 0.94 | 18.8 | +0.017 (+1.84%) | 71,400 |
2 Aug 2022 | USD | 0.95 | 0.975 | 0.91 | 0.923 | 18.46 | -0.027 (-2.84%) | 126,200 |
1 Aug 2022 | USD | 0.922 | 0.98 | 0.912 | 0.95 | 19 | -0.01 (-1.04%) | 98,600 |
29 Jul 2022 | USD | 1.07 | 1.08 | 0.913 | 0.96 | 19.2 | -0.13 (-11.93%) | 483,600 |
28 Jul 2022 | USD | 1.1 | 1.109 | 1.07 | 1.09 | 21.8 | -0.02 (-1.80%) | 114,000 |
27 Jul 2022 | USD | 1.1 | 1.11 | 1.08 | 1.11 | 22.2 | +0.03 (+2.78%) | 92,300 |
26 Jul 2022 | USD | 1.11 | 1.128 | 1.07 | 1.08 | 21.6 | -0.06 (-5.26%) | 170,500 |
25 Jul 2022 | USD | 1.1 | 1.15 | 1.1 | 1.14 | 22.8 | +0.01 (+0.88%) | 175,100 |
22 Jul 2022 | USD | 1.12 | 1.15 | 1.1 | 1.13 | 22.6 | +0.01 (+0.89%) | 174,700 |
21 Jul 2022 | USD | 1.12 | 1.13 | 1.1 | 1.12 | 22.4 | -0.01 (-0.88%) | 236,500 |
20 Jul 2022 | USD | 1.25 | 1.27 | 1.13 | 1.13 | 22.6 | -0.12 (-9.60%) | 433,300 |