Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 0.9 | 0.9 | 0.84 | 0.862 | 3.448 | -0.034 (-3.79%) | 5,300 |
9 Aug 2022 | USD | 0.909 | 0.916 | 0.86 | 0.896 | 3.584 | -0.024 (-2.61%) | 3,900 |
8 Aug 2022 | USD | 0.9 | 0.94 | 0.9 | 0.92 | 3.68 | +0.05 (+5.75%) | 153,000 |
5 Aug 2022 | USD | 0.8 | 0.955 | 0.8 | 0.87 | 3.48 | +0.07 (+8.75%) | 361,200 |
4 Aug 2022 | USD | 0.846 | 0.846 | 0.78 | 0.8 | 3.2 | -0.03 (-3.61%) | 16,400 |
3 Aug 2022 | USD | 0.838 | 0.838 | 0.8 | 0.83 | 3.32 | +0.05 (+6.41%) | 16,500 |
2 Aug 2022 | USD | 0.818 | 0.87 | 0.77 | 0.78 | 3.12 | -0.034 (-4.18%) | 118,000 |
1 Aug 2022 | USD | 0.878 | 0.88 | 0.79 | 0.814 | 3.256 | -0.005 (-0.61%) | 9,000 |
29 Jul 2022 | USD | 0.85 | 0.88 | 0.793 | 0.819 | 3.276 | -0.038 (-4.43%) | 298,200 |
28 Jul 2022 | USD | 0.98 | 1.02 | 0.857 | 0.857 | 3.428 | -0.129 (-13.08%) | 168,600 |
27 Jul 2022 | USD | 0.84 | 1 | 0.84 | 0.986 | 3.944 | +0.123 (+14.25%) | 196,800 |
26 Jul 2022 | USD | 0.9 | 0.92 | 0.84 | 0.863 | 3.452 | -0.027 (-3.03%) | 24,700 |
25 Jul 2022 | USD | 0.85 | 0.894 | 0.85 | 0.89 | 3.56 | +0.03 (+3.49%) | 28,800 |
22 Jul 2022 | USD | 1 | 1 | 0.85 | 0.86 | 3.44 | -0.09 (-9.47%) | 67,600 |
21 Jul 2022 | USD | 0.98 | 0.998 | 0.77 | 0.95 | 3.8 | +0.032 (+3.49%) | 358,400 |
20 Jul 2022 | USD | 0.78 | 1.12 | 0.77 | 0.918 | 3.672 | +0.133 (+16.94%) | 2,832,600 |
19 Jul 2022 | USD | 0.75 | 0.789 | 0.75 | 0.785 | 3.14 | +0.021 (+2.75%) | 18,400 |
18 Jul 2022 | USD | 0.75 | 0.784 | 0.75 | 0.764 | 3.056 | +0.014 (+1.87%) | 12,100 |
15 Jul 2022 | USD | 0.78 | 0.78 | 0.72 | 0.75 | 3 | +0.013 (+1.76%) | 33,900 |
14 Jul 2022 | USD | 0.7 | 0.789 | 0.7 | 0.737 | 2.948 | -0.001 (-0.14%) | 17,700 |
13 Jul 2022 | USD | 0.7 | 0.789 | 0.7 | 0.738 | 2.952 | +0.038 (+5.43%) | 24,300 |
12 Jul 2022 | USD | 0.73 | 0.75 | 0.7 | 0.7 | 2.8 | -0.03 (-4.11%) | 36,400 |
11 Jul 2022 | USD | 0.73 | 0.756 | 0.73 | 0.73 | 2.92 | -0.003 (-0.41%) | 2,400 |
8 Jul 2022 | USD | 0.73 | 0.741 | 0.73 | 0.733 | 2.932 | -0.002 (-0.27%) | 18,200 |
7 Jul 2022 | USD | 0.73 | 0.75 | 0.73 | 0.735 | 2.94 | +0.005 (+0.68%) | 4,100 |
6 Jul 2022 | USD | 0.738 | 0.767 | 0.73 | 0.73 | 2.92 | -0.018 (-2.41%) | 24,900 |
5 Jul 2022 | USD | 0.83 | 0.83 | 0.73 | 0.748 | 2.992 | +0.013 (+1.77%) | 7,400 |
1 Jul 2022 | USD | 0.767 | 0.798 | 0.735 | 0.735 | 2.94 | +0.005 (+0.68%) | 9,100 |
30 Jun 2022 | USD | 0.73 | 0.764 | 0.73 | 0.73 | 2.92 | 0.0 (0.0%) | 24,800 |
29 Jun 2022 | USD | 0.75 | 0.75 | 0.73 | 0.73 | 2.92 | -0.02 (-2.67%) | 19,300 |