Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Aug 2022 | USD | 0.842 | 0.847 | 0.78 | 0.79 | 0.79 | -0.08 (-9.20%) | 188,300 |
18 Aug 2022 | USD | 0.92 | 0.92 | 0.825 | 0.87 | 0.87 | -0.014 (-1.58%) | 53,200 |
17 Aug 2022 | USD | 0.91 | 0.933 | 0.875 | 0.884 | 0.884 | -0.006 (-0.67%) | 83,100 |
16 Aug 2022 | USD | 0.878 | 0.927 | 0.862 | 0.89 | 0.89 | +0.05 (+5.95%) | 77,700 |
15 Aug 2022 | USD | 0.923 | 0.94 | 0.816 | 0.84 | 0.84 | -0.056 (-6.25%) | 167,800 |
12 Aug 2022 | USD | 0.95 | 1 | 0.85 | 0.896 | 0.896 | -0.029 (-3.14%) | 127,400 |
11 Aug 2022 | USD | 1 | 1.05 | 0.9 | 0.925 | 0.925 | -0.055 (-5.61%) | 175,800 |
10 Aug 2022 | USD | 0.993 | 1 | 0.97 | 0.98 | 0.98 | +0.02 (+2.08%) | 48,400 |
9 Aug 2022 | USD | 1.01 | 1.099 | 0.94 | 0.96 | 0.96 | -0.04 (-4%) | 293,200 |
8 Aug 2022 | USD | 0.92 | 1.06 | 0.92 | 1 | 1 | +0.079 (+8.58%) | 233,100 |
5 Aug 2022 | USD | 0.91 | 0.972 | 0.877 | 0.921 | 0.921 | +0.011 (+1.21%) | 58,100 |
4 Aug 2022 | USD | 0.85 | 0.94 | 0.84 | 0.91 | 0.91 | +0.045 (+5.20%) | 39,900 |
3 Aug 2022 | USD | 0.824 | 0.868 | 0.799 | 0.865 | 0.865 | +0.044 (+5.36%) | 39,500 |
2 Aug 2022 | USD | 0.817 | 0.838 | 0.796 | 0.821 | 0.821 | -0.009 (-1.08%) | 100,400 |
1 Aug 2022 | USD | 0.871 | 0.88 | 0.822 | 0.83 | 0.83 | -0.043 (-4.93%) | 60,100 |
29 Jul 2022 | USD | 0.836 | 0.879 | 0.82 | 0.873 | 0.873 | +0.051 (+6.20%) | 44,300 |
28 Jul 2022 | USD | 0.85 | 0.89 | 0.8 | 0.822 | 0.822 | -0.02 (-2.38%) | 51,700 |
27 Jul 2022 | USD | 0.882 | 0.882 | 0.84 | 0.842 | 0.842 | +0.002 (+0.24%) | 25,600 |
26 Jul 2022 | USD | 0.86 | 0.89 | 0.815 | 0.84 | 0.84 | -0.021 (-2.44%) | 100,100 |
25 Jul 2022 | USD | 0.87 | 0.9 | 0.861 | 0.861 | 0.861 | -0.034 (-3.80%) | 84,000 |
22 Jul 2022 | USD | 0.94 | 0.94 | 0.88 | 0.895 | 0.895 | -0.035 (-3.76%) | 23,600 |
21 Jul 2022 | USD | 0.92 | 0.939 | 0.88 | 0.93 | 0.93 | +0.023 (+2.54%) | 40,500 |
20 Jul 2022 | USD | 0.914 | 0.93 | 0.877 | 0.907 | 0.907 | +0.007 (+0.78%) | 144,200 |
19 Jul 2022 | USD | 0.916 | 0.928 | 0.885 | 0.9 | 0.9 | 0.0 (0.0%) | 35,400 |
18 Jul 2022 | USD | 0.94 | 0.948 | 0.87 | 0.9 | 0.9 | +0.008 (+0.90%) | 64,600 |
15 Jul 2022 | USD | 0.9 | 0.92 | 0.87 | 0.892 | 0.892 | +0.017 (+1.94%) | 110,400 |
14 Jul 2022 | USD | 0.928 | 0.946 | 0.875 | 0.875 | 0.875 | -0.053 (-5.71%) | 91,600 |
13 Jul 2022 | USD | 0.96 | 0.964 | 0.9 | 0.928 | 0.928 | -0.012 (-1.28%) | 38,700 |
12 Jul 2022 | USD | 0.977 | 0.977 | 0.91 | 0.94 | 0.94 | -0.029 (-2.99%) | 54,600 |
11 Jul 2022 | USD | 0.98 | 1.01 | 0.943 | 0.969 | 0.969 | +0.028 (+2.98%) | 67,300 |