Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 0.9335 | 0.98 | 0.93 | 0.9365 | 0.9365 | -0.011 (-1.21%) | 110,300 |
3 Aug 2022 | USD | 0.9489 | 1 | 0.9389 | 0.948 | 0.948 | -0.008 (-0.84%) | 342,500 |
2 Aug 2022 | USD | 0.9766 | 0.9766 | 0.956 | 0.956 | 0.956 | +0.026 (+2.80%) | 592,500 |
1 Aug 2022 | USD | 0.948 | 1.03 | 0.926 | 0.93 | 0.93 | -0.012 (-1.26%) | 630,300 |
29 Jul 2022 | USD | 0.9382 | 1.0395 | 0.93 | 0.9419 | 0.9419 | +0.016 (+1.72%) | 335,900 |
28 Jul 2022 | USD | 0.9413 | 0.9968 | 0.9218 | 0.926 | 0.926 | -0.033 (-3.43%) | 532,700 |
27 Jul 2022 | USD | 0.9494 | 0.999 | 0.946 | 0.9589 | 0.9589 | +0.037 (+4.00%) | 715,100 |
26 Jul 2022 | USD | 0.9264 | 0.9473 | 0.922 | 0.922 | 0.922 | -0.007 (-0.75%) | 669,400 |
25 Jul 2022 | USD | 0.9413 | 1.0098 | 0.9151 | 0.929 | 0.929 | +0.029 (+3.22%) | 520,700 |
22 Jul 2022 | USD | 0.92 | 0.983 | 0.897 | 0.9 | 0.9 | -0.039 (-4.19%) | 252,900 |
21 Jul 2022 | USD | 0.9354 | 0.996 | 0.92 | 0.9394 | 0.9394 | +0.014 (+1.50%) | 444,800 |
20 Jul 2022 | USD | 0.9193 | 0.94 | 0.906 | 0.9255 | 0.9255 | -0.015 (-1.54%) | 433,600 |
19 Jul 2022 | USD | 0.9385 | 0.95 | 0.93 | 0.94 | 0.94 | +0.081 (+9.43%) | 823,100 |
18 Jul 2022 | USD | 0.8633 | 0.8805 | 0.85 | 0.859 | 0.859 | -0.01 (-1.11%) | 1,161,700 |
15 Jul 2022 | USD | 0.855 | 0.937 | 0.8432 | 0.8686 | 0.8686 | +0.033 (+3.92%) | 688,600 |
14 Jul 2022 | USD | 0.8551 | 0.8551 | 0.823 | 0.8358 | 0.8358 | -0.019 (-2.25%) | 482,000 |
13 Jul 2022 | USD | 0.8681 | 0.87 | 0.854 | 0.855 | 0.855 | +0.015 (+1.79%) | 491,700 |
12 Jul 2022 | USD | 0.8561 | 0.8798 | 0.84 | 0.84 | 0.84 | -0.1 (-10.67%) | 572,300 |
11 Jul 2022 | USD | 0.9486 | 0.9556 | 0.93 | 0.9403 | 0.9403 | -0.028 (-2.91%) | 660,800 |
8 Jul 2022 | USD | 0.9635 | 0.9956 | 0.9573 | 0.9685 | 0.9685 | -0.004 (-0.41%) | 349,100 |
7 Jul 2022 | USD | 1 | 1.0172 | 0.965 | 0.9725 | 0.9725 | +0.052 (+5.71%) | 178,900 |
6 Jul 2022 | USD | 0.9365 | 0.961 | 0.92 | 0.92 | 0.92 | -0.1 (-9.80%) | 356,200 |
5 Jul 2022 | USD | 1.02 | 1.1 | 0.9991 | 1.02 | 1.02 | -0.1 (-8.93%) | 562,100 |
1 Jul 2022 | USD | 1.095 | 1.12 | 1.0815 | 1.12 | 1.12 | 0.0 (0.0%) | 216,300 |
30 Jun 2022 | USD | 1.085 | 1.19 | 1.08 | 1.12 | 1.12 | -0.02 (-1.75%) | 120,000 |
29 Jun 2022 | USD | 1.155 | 1.2 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 467,400 |
28 Jun 2022 | USD | 1.15 | 1.17 | 1.14 | 1.14 | 1.14 | 0.0 (0.0%) | 242,800 |
27 Jun 2022 | USD | 1.2 | 1.2 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 352,500 |
24 Jun 2022 | USD | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | +0.04 (+3.60%) | 374,400 |
23 Jun 2022 | USD | 1.17 | 1.17 | 1.11 | 1.11 | 1.11 | -0.09 (-7.50%) | 1,699,100 |