Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 0.838 | 0.88 | 0.82 | 0.85 | 0.85 | +0.012 (+1.43%) | 289,000 |
3 Aug 2022 | USD | 0.92 | 0.921 | 0.808 | 0.838 | 0.838 | -0.042 (-4.77%) | 706,300 |
2 Aug 2022 | USD | 0.87 | 0.891 | 0.86 | 0.88 | 0.88 | +0.023 (+2.68%) | 339,200 |
1 Aug 2022 | USD | 0.84 | 0.889 | 0.81 | 0.857 | 0.857 | +0.035 (+4.26%) | 318,900 |
29 Jul 2022 | USD | 0.82 | 0.866 | 0.81 | 0.822 | 0.822 | -0.007 (-0.84%) | 243,100 |
28 Jul 2022 | USD | 0.842 | 0.86 | 0.8 | 0.829 | 0.829 | -0.019 (-2.24%) | 333,700 |
27 Jul 2022 | USD | 0.84 | 0.86 | 0.8 | 0.848 | 0.848 | +0.043 (+5.34%) | 292,900 |
26 Jul 2022 | USD | 0.86 | 0.887 | 0.8 | 0.805 | 0.805 | -0.058 (-6.72%) | 301,100 |
25 Jul 2022 | USD | 0.91 | 0.92 | 0.85 | 0.863 | 0.863 | -0.048 (-5.27%) | 236,000 |
22 Jul 2022 | USD | 1.03 | 1.03 | 0.87 | 0.911 | 0.911 | -0.089 (-8.90%) | 492,400 |
21 Jul 2022 | USD | 0.98 | 1.03 | 0.95 | 1 | 1 | +0.033 (+3.41%) | 401,800 |
20 Jul 2022 | USD | 0.92 | 0.98 | 0.915 | 0.967 | 0.967 | +0.057 (+6.26%) | 470,600 |
19 Jul 2022 | USD | 0.86 | 0.92 | 0.832 | 0.91 | 0.91 | +0.079 (+9.51%) | 327,800 |
18 Jul 2022 | USD | 0.86 | 0.9 | 0.825 | 0.831 | 0.831 | -0.039 (-4.48%) | 344,600 |
15 Jul 2022 | USD | 0.826 | 0.887 | 0.8 | 0.87 | 0.87 | +0.055 (+6.75%) | 352,900 |
14 Jul 2022 | USD | 0.84 | 0.85 | 0.79 | 0.815 | 0.815 | -0.023 (-2.74%) | 322,200 |
13 Jul 2022 | USD | 0.79 | 0.876 | 0.78 | 0.838 | 0.838 | +0.042 (+5.28%) | 553,100 |
12 Jul 2022 | USD | 0.85 | 0.851 | 0.78 | 0.796 | 0.796 | -0.024 (-2.93%) | 531,300 |
11 Jul 2022 | USD | 0.76 | 0.91 | 0.737 | 0.82 | 0.82 | +0.063 (+8.32%) | 1,244,700 |
8 Jul 2022 | USD | 0.77 | 0.773 | 0.72 | 0.757 | 0.757 | -0.002 (-0.26%) | 304,000 |
7 Jul 2022 | USD | 0.728 | 0.76 | 0.728 | 0.759 | 0.759 | +0.031 (+4.26%) | 353,800 |
6 Jul 2022 | USD | 0.72 | 0.74 | 0.695 | 0.728 | 0.728 | +0.008 (+1.11%) | 305,100 |
5 Jul 2022 | USD | 0.64 | 0.726 | 0.62 | 0.72 | 0.72 | +0.09 (+14.29%) | 456,500 |
1 Jul 2022 | USD | 0.64 | 0.654 | 0.618 | 0.63 | 0.63 | -0.01 (-1.56%) | 439,500 |
30 Jun 2022 | USD | 0.68 | 0.68 | 0.626 | 0.64 | 0.64 | -0.048 (-6.98%) | 891,700 |
29 Jun 2022 | USD | 0.73 | 0.73 | 0.67 | 0.688 | 0.688 | -0.044 (-6.01%) | 756,300 |
28 Jun 2022 | USD | 0.755 | 0.76 | 0.72 | 0.732 | 0.732 | -0.017 (-2.27%) | 408,900 |
27 Jun 2022 | USD | 0.785 | 0.79 | 0.722 | 0.749 | 0.749 | +0.009 (+1.22%) | 548,800 |
24 Jun 2022 | USD | 0.774 | 0.79 | 0.7 | 0.74 | 0.74 | -0.02 (-2.63%) | 2,408,300 |
23 Jun 2022 | USD | 0.703 | 0.773 | 0.7 | 0.76 | 0.76 | +0.047 (+6.59%) | 893,500 |