Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2022 | USD | 0.97 | 0.988 | 0.938 | 0.941 | 0.941 | +0.003 (+0.32%) | 74,700 |
7 Jul 2022 | USD | 0.92 | 0.99 | 0.88 | 0.938 | 0.938 | +0.028 (+3.08%) | 159,500 |
6 Jul 2022 | USD | 0.937 | 1 | 0.9 | 0.91 | 0.91 | +0.008 (+0.89%) | 88,600 |
5 Jul 2022 | USD | 0.9 | 0.998 | 0.9 | 0.902 | 0.902 | -0.032 (-3.43%) | 148,000 |
1 Jul 2022 | USD | 1 | 1 | 0.913 | 0.934 | 0.934 | -0.054 (-5.47%) | 100,900 |
30 Jun 2022 | USD | 0.99 | 0.99 | 0.97 | 0.988 | 0.988 | -0.003 (-0.30%) | 22,900 |
29 Jun 2022 | USD | 0.96 | 1.01 | 0.95 | 0.991 | 0.991 | +0.032 (+3.34%) | 32,300 |
28 Jun 2022 | USD | 1 | 1.04 | 0.936 | 0.959 | 0.959 | -0.041 (-4.10%) | 97,400 |
27 Jun 2022 | USD | 1.01 | 1.03 | 0.988 | 1 | 1 | -0.04 (-3.85%) | 90,700 |
24 Jun 2022 | USD | 1.02 | 1.05 | 0.986 | 1.04 | 1.04 | +0.03 (+2.97%) | 77,700 |
23 Jun 2022 | USD | 0.95 | 1.02 | 0.95 | 1.01 | 1.01 | +0.061 (+6.43%) | 80,100 |
22 Jun 2022 | USD | 0.98 | 0.99 | 0.949 | 0.949 | 0.949 | -0.061 (-6.04%) | 118,900 |
21 Jun 2022 | USD | 1.02 | 1.04 | 0.95 | 1.01 | 1.01 | +0.078 (+8.37%) | 69,500 |
17 Jun 2022 | USD | 1.08 | 1.13 | 0.93 | 0.932 | 0.932 | -0.108 (-10.38%) | 230,500 |
16 Jun 2022 | USD | 1.08 | 1.1 | 0.993 | 1.04 | 1.04 | -0.05 (-4.59%) | 140,700 |
15 Jun 2022 | USD | 1.1 | 1.159 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 52,200 |
14 Jun 2022 | USD | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -0.02 (-1.82%) | 20,700 |
13 Jun 2022 | USD | 1.16 | 1.18 | 1.09 | 1.1 | 1.1 | -0.07 (-5.98%) | 68,900 |
10 Jun 2022 | USD | 1.22 | 1.26 | 1.13 | 1.17 | 1.17 | -0.04 (-3.31%) | 70,300 |
9 Jun 2022 | USD | 1.21 | 1.25 | 1.12 | 1.21 | 1.21 | 0.0 (0.0%) | 123,800 |
8 Jun 2022 | USD | 1.227 | 1.25 | 1.17 | 1.21 | 1.21 | +0.03 (+2.54%) | 94,900 |
7 Jun 2022 | USD | 1.18 | 1.211 | 1.14 | 1.18 | 1.18 | -0.02 (-1.67%) | 98,000 |
6 Jun 2022 | USD | 1.21 | 1.26 | 1.13 | 1.2 | 1.2 | -0.01 (-0.83%) | 209,500 |
3 Jun 2022 | USD | 1.31 | 1.405 | 1.08 | 1.21 | 1.21 | -0.01 (-0.82%) | 803,900 |
2 Jun 2022 | USD | 1.29 | 1.34 | 1.21 | 1.22 | 1.22 | -0.06 (-4.69%) | 150,900 |
1 Jun 2022 | USD | 1.33 | 1.34 | 1.2 | 1.28 | 1.28 | -0.03 (-2.29%) | 66,000 |
31 May 2022 | USD | 1.23 | 1.31 | 1.22 | 1.31 | 1.31 | +0.087 (+7.11%) | 58,000 |
27 May 2022 | USD | 1.26 | 1.26 | 1.14 | 1.223 | 1.223 | +0.093 (+8.23%) | 126,000 |
26 May 2022 | USD | 1.07 | 1.148 | 1.07 | 1.13 | 1.13 | +0.04 (+3.67%) | 43,200 |
25 May 2022 | USD | 1.1 | 1.11 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 34,600 |