Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 0.81 | 0.82 | 0.79 | 0.8 | 0.8 | -0.02 (-2.44%) | 4,300 |
3 Aug 2022 | USD | 0.82 | 0.82 | 0.82 | 0.82 | 0.82 | +0.01 (+1.23%) | 200 |
2 Aug 2022 | USD | 0.81 | 0.83 | 0.8 | 0.81 | 0.81 | -0.02 (-2.41%) | 11,500 |
1 Aug 2022 | USD | 0.83 | 0.83 | 0.8 | 0.83 | 0.83 | +0.02 (+2.47%) | 18,400 |
29 Jul 2022 | USD | 0.82 | 0.82 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 20,100 |
28 Jul 2022 | USD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
27 Jul 2022 | USD | 0.81 | 0.81 | 0.81 | 0.81 | 0.81 | 0.0 (0.0%) | 0 |
26 Jul 2022 | USD | 0.83 | 0.83 | 0.78 | 0.81 | 0.81 | +0.01 (+1.25%) | 18,900 |
25 Jul 2022 | USD | 0.83 | 0.83 | 0.8 | 0.8 | 0.8 | -0.03 (-3.61%) | 16,100 |
22 Jul 2022 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 16,800 |
21 Jul 2022 | USD | 0.86 | 0.88 | 0.82 | 0.83 | 0.83 | -0.05 (-5.68%) | 47,500 |
20 Jul 2022 | USD | 0.83 | 0.89 | 0.83 | 0.88 | 0.88 | +0.04 (+4.76%) | 9,600 |
19 Jul 2022 | USD | 0.83 | 0.84 | 0.83 | 0.84 | 0.84 | -0.01 (-1.18%) | 5,200 |
18 Jul 2022 | USD | 0.9 | 0.9 | 0.8 | 0.85 | 0.85 | -0.05 (-5.56%) | 117,400 |
15 Jul 2022 | USD | 0.86 | 0.9 | 0.86 | 0.9 | 0.9 | +0.02 (+2.27%) | 59,400 |
14 Jul 2022 | USD | 0.9 | 0.9 | 0.88 | 0.88 | 0.88 | 0.0 (0.0%) | 1,400 |
13 Jul 2022 | USD | 0.91 | 0.91 | 0.88 | 0.88 | 0.88 | -0.02 (-2.22%) | 15,600 |
12 Jul 2022 | USD | 0.88 | 0.9 | 0.88 | 0.9 | 0.9 | +0.01 (+1.12%) | 10,800 |
11 Jul 2022 | USD | 0.88 | 0.89 | 0.88 | 0.89 | 0.89 | +0.02 (+2.30%) | 1,300 |
8 Jul 2022 | USD | 0.89 | 0.89 | 0.86 | 0.87 | 0.87 | +0.01 (+1.16%) | 12,200 |
7 Jul 2022 | USD | 0.87 | 0.89 | 0.86 | 0.86 | 0.86 | -0.01 (-1.15%) | 2,300 |
6 Jul 2022 | USD | 0.87 | 0.89 | 0.87 | 0.87 | 0.87 | +0.01 (+1.16%) | 17,100 |
5 Jul 2022 | USD | 0.88 | 0.88 | 0.86 | 0.86 | 0.86 | +0.01 (+1.18%) | 1,500 |
1 Jul 2022 | USD | 0.91 | 0.91 | 0.85 | 0.85 | 0.85 | -0.07 (-7.61%) | 23,800 |
30 Jun 2022 | USD | 0.92 | 0.92 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 0 |
29 Jun 2022 | USD | 0.86 | 0.92 | 0.84 | 0.92 | 0.92 | +0.02 (+2.22%) | 261,700 |
28 Jun 2022 | USD | 0.89 | 0.9 | 0.83 | 0.9 | 0.9 | -0.01 (-1.10%) | 17,300 |
27 Jun 2022 | USD | 0.88 | 0.91 | 0.88 | 0.91 | 0.91 | +0.09 (+10.98%) | 3,900 |
24 Jun 2022 | USD | 0.91 | 0.92 | 0.82 | 0.82 | 0.82 | -0.05 (-5.75%) | 44,100 |
23 Jun 2022 | USD | 0.88 | 0.9 | 0.79 | 0.87 | 0.87 | -0.04 (-4.40%) | 16,300 |