Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 0.855 | 0.8644 | 0.8402 | 0.8464 | 8.464 | -0.004 (-0.42%) | 5,321 |
3 Aug 2022 | USD | 0.855 | 0.86 | 0.8401 | 0.85 | 8.5 | +0.01 (+1.14%) | 6,848 |
2 Aug 2022 | USD | 0.85 | 0.8906 | 0.83 | 0.8404 | 8.404 | +0 (+0.05%) | 2,998 |
1 Aug 2022 | USD | 0.85 | 0.85 | 0.8303 | 0.84 | 8.4 | +0.01 (+1.18%) | 5,932 |
29 Jul 2022 | USD | 0.816 | 0.8495 | 0.8121 | 0.8302 | 8.302 | +0 (+0.05%) | 5,943 |
28 Jul 2022 | USD | 0.84 | 0.8593 | 0.8 | 0.8298 | 8.298 | -0.007 (-0.84%) | 9,503 |
27 Jul 2022 | USD | 0.83 | 0.845 | 0.8203 | 0.8368 | 8.368 | +0.017 (+2.05%) | 10,280 |
26 Jul 2022 | USD | 0.8284 | 0.8498 | 0.8099 | 0.82 | 8.2 | -0.03 (-3.53%) | 6,477 |
25 Jul 2022 | USD | 0.85 | 0.855 | 0.8399 | 0.85 | 8.5 | 0.0 (0.0%) | 10,667 |
22 Jul 2022 | USD | 0.868 | 0.8688 | 0.816 | 0.85 | 8.5 | -0.009 (-1.02%) | 8,356 |
21 Jul 2022 | USD | 0.84 | 0.8588 | 0.82 | 0.8588 | 8.588 | +0.015 (+1.73%) | 7,301 |
20 Jul 2022 | USD | 0.8244 | 0.855 | 0.8244 | 0.8442 | 8.442 | +0.022 (+2.64%) | 13,936 |
19 Jul 2022 | USD | 0.81 | 0.8296 | 0.8 | 0.8225 | 8.225 | +0.016 (+1.98%) | 12,173 |
18 Jul 2022 | USD | 0.81 | 0.8367 | 0.801 | 0.8065 | 8.065 | -0.001 (-0.17%) | 13,693 |
15 Jul 2022 | USD | 0.84 | 0.84 | 0.781 | 0.8079 | 8.079 | +0.007 (+0.86%) | 17,755 |
14 Jul 2022 | USD | 0.86 | 0.8987 | 0.8 | 0.801 | 8.01 | -0.069 (-7.94%) | 35,396 |
13 Jul 2022 | USD | 0.89 | 0.89 | 0.87 | 0.8701 | 8.701 | -0.01 (-1.13%) | 7,097 |
12 Jul 2022 | USD | 0.9261 | 0.9395 | 0.8 | 0.88 | 8.8 | -0.13 (-12.87%) | 40,683 |
11 Jul 2022 | USD | 0.9 | 1.03 | 0.9 | 1.01 | 10.1 | +0.11 (+12.22%) | 88,211 |
8 Jul 2022 | USD | 0.8502 | 0.9 | 0.8501 | 0.9 | 9 | +0.048 (+5.68%) | 13,493 |
7 Jul 2022 | USD | 0.8492 | 0.87 | 0.845 | 0.8516 | 8.516 | +0.008 (+0.90%) | 7,186 |
6 Jul 2022 | USD | 0.86 | 0.88 | 0.8401 | 0.844 | 8.44 | -0.046 (-5.17%) | 17,903 |
5 Jul 2022 | USD | 0.8805 | 0.8999 | 0.855 | 0.89 | 8.9 | -0.01 (-1.11%) | 18,329 |
1 Jul 2022 | USD | 0.9066 | 0.93 | 0.8606 | 0.9 | 9 | -0.02 (-2.17%) | 21,797 |
30 Jun 2022 | USD | 0.91 | 0.9299 | 0.86 | 0.92 | 9.2 | -0.1 (-9.80%) | 94,402 |
29 Jun 2022 | USD | 1.06 | 1.12 | 0.908 | 1.02 | 10.2 | +0.138 (+15.62%) | 1,594,044 |
28 Jun 2022 | USD | 0.8844 | 0.9112 | 0.871 | 0.8822 | 8.822 | -0.03 (-3.25%) | 9,934 |
27 Jun 2022 | USD | 0.8543 | 0.9118 | 0.8502 | 0.9118 | 9.118 | +0.042 (+4.79%) | 7,737 |
24 Jun 2022 | USD | 1 | 1 | 0.87 | 0.8701 | 8.701 | -0.02 (-2.25%) | 79,156 |
23 Jun 2022 | USD | 0.87 | 0.9001 | 0.87 | 0.8901 | 8.901 | +0.02 (+2.31%) | 6,762 |