Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 0.789 | 0.805 | 0.78 | 0.804 | 0.804 | 0.0 (0.0%) | 38,900 |
4 Aug 2022 | USD | 0.735 | 0.805 | 0.735 | 0.804 | 0.804 | +0.008 (+1.01%) | 29,300 |
3 Aug 2022 | USD | 0.742 | 0.796 | 0.742 | 0.796 | 0.796 | +0.071 (+9.79%) | 40,600 |
2 Aug 2022 | USD | 0.77 | 0.77 | 0.695 | 0.725 | 0.725 | -0.025 (-3.33%) | 25,000 |
1 Aug 2022 | USD | 0.765 | 0.775 | 0.685 | 0.75 | 0.75 | -0.02 (-2.60%) | 57,600 |
29 Jul 2022 | USD | 0.83 | 0.83 | 0.765 | 0.77 | 0.77 | -0.115 (-12.99%) | 103,800 |
28 Jul 2022 | USD | 0.86 | 0.89 | 0.855 | 0.885 | 0.885 | +0.012 (+1.37%) | 123,700 |
27 Jul 2022 | USD | 0.809 | 0.875 | 0.809 | 0.873 | 0.873 | +0.083 (+10.51%) | 166,800 |
26 Jul 2022 | USD | 0.778 | 0.79 | 0.778 | 0.79 | 0.79 | +0.009 (+1.15%) | 5,400 |
25 Jul 2022 | USD | 0.75 | 0.81 | 0.75 | 0.781 | 0.781 | +0.011 (+1.43%) | 55,700 |
22 Jul 2022 | USD | 0.82 | 0.82 | 0.765 | 0.77 | 0.77 | -0.038 (-4.70%) | 165,700 |
21 Jul 2022 | USD | 0.76 | 0.81 | 0.76 | 0.808 | 0.808 | +0.058 (+7.73%) | 161,600 |
20 Jul 2022 | USD | 0.71 | 0.76 | 0.689 | 0.75 | 0.75 | +0.06 (+8.70%) | 107,900 |
19 Jul 2022 | USD | 0.67 | 0.69 | 0.66 | 0.69 | 0.69 | +0.04 (+6.15%) | 74,500 |
18 Jul 2022 | USD | 0.62 | 0.67 | 0.61 | 0.65 | 0.65 | +0.055 (+9.24%) | 71,900 |
15 Jul 2022 | USD | 0.58 | 0.595 | 0.58 | 0.595 | 0.595 | +0.015 (+2.59%) | 15,100 |
14 Jul 2022 | USD | 0.555 | 0.598 | 0.55 | 0.58 | 0.58 | +0.025 (+4.50%) | 63,000 |
13 Jul 2022 | USD | 0.594 | 0.594 | 0.555 | 0.555 | 0.555 | -0.01 (-1.77%) | 130,600 |
12 Jul 2022 | USD | 0.58 | 0.58 | 0.55 | 0.565 | 0.565 | -0.025 (-4.24%) | 62,400 |
11 Jul 2022 | USD | 0.66 | 0.66 | 0.59 | 0.59 | 0.59 | -0.051 (-7.96%) | 21,700 |
8 Jul 2022 | USD | 0.635 | 0.668 | 0.623 | 0.641 | 0.641 | -0.012 (-1.84%) | 11,300 |
7 Jul 2022 | USD | 0.586 | 0.67 | 0.586 | 0.653 | 0.653 | -0.017 (-2.54%) | 2,000 |
6 Jul 2022 | USD | 0.645 | 0.67 | 0.62 | 0.67 | 0.67 | +0.05 (+8.06%) | 40,200 |
5 Jul 2022 | USD | 0.59 | 0.62 | 0.59 | 0.62 | 0.62 | 0.0 (0.0%) | 23,400 |
1 Jul 2022 | USD | 0.616 | 0.62 | 0.58 | 0.62 | 0.62 | +0.035 (+5.98%) | 500 |
30 Jun 2022 | USD | 0.583 | 0.585 | 0.555 | 0.585 | 0.585 | +0.005 (+0.86%) | 34,100 |
29 Jun 2022 | USD | 0.6 | 0.608 | 0.58 | 0.58 | 0.58 | -0.03 (-4.92%) | 43,200 |
28 Jun 2022 | USD | 0.63 | 0.63 | 0.61 | 0.61 | 0.61 | -0.025 (-3.94%) | 28,400 |
27 Jun 2022 | USD | 0.68 | 0.68 | 0.635 | 0.635 | 0.635 | -0.025 (-3.79%) | 8,400 |
24 Jun 2022 | USD | 0.67 | 0.67 | 0.64 | 0.66 | 0.66 | +0.002 (+0.30%) | 27,300 |