Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 0.7692 | 0.8342 | 0.4239 | 0.7463 | 0.7463 | -0.021 (-2.77%) | 59,101,187 |
13 Jul 2022 | USD | 0.7111 | 0.9549 | 0.6999 | 0.7676 | 0.7676 | +0.057 (+7.95%) | 20,498,421 |
12 Jul 2022 | USD | 0.7129 | 0.771 | 0.7008 | 0.7111 | 0.7111 | -0.002 (-0.24%) | 7,640,204 |
11 Jul 2022 | USD | 0.8029 | 0.8188 | 0.7035 | 0.7128 | 0.7128 | -0.089 (-11.13%) | 11,242,882 |
10 Jul 2022 | USD | 0.9685 | 0.9941 | 0.7929 | 0.8021 | 0.8021 | -0.167 (-17.26%) | 22,818,877 |
9 Jul 2022 | USD | 0.79 | 0.9929 | 0.7445 | 0.9694 | 0.9694 | +0.18 (+22.76%) | 18,831,701 |
8 Jul 2022 | USD | 0.7197 | 0.7955 | 0.6997 | 0.7897 | 0.7897 | +0.067 (+9.24%) | 14,360,515 |
7 Jul 2022 | USD | 0.8272 | 0.9213 | 0.6795 | 0.7229 | 0.7229 | -0.104 (-12.60%) | 14,536,509 |
6 Jul 2022 | USD | 0.9058 | 0.9287 | 0.8019 | 0.8271 | 0.8271 | -0.077 (-8.51%) | 9,507,094 |
5 Jul 2022 | USD | 1.0747 | 1.0747 | 0.8935 | 0.904 | 0.904 | -0.171 (-15.92%) | 14,712,102 |
4 Jul 2022 | USD | 0.8999 | 1.1008 | 0.8474 | 1.0752 | 1.0752 | +0.172 (+18.98%) | 21,127,057 |
3 Jul 2022 | USD | 0.722 | 0.9453 | 0.7026 | 0.9037 | 0.9037 | +0.182 (+25.24%) | 29,944,802 |
2 Jul 2022 | USD | 0.6201 | 0.7717 | 0.5719 | 0.7216 | 0.7216 | +0.102 (+16.41%) | 12,079,490 |
1 Jul 2022 | USD | 0.6317 | 0.6688 | 0.5801 | 0.6199 | 0.6199 | -0.011 (-1.82%) | 10,512,951 |
30 Jun 2022 | USD | 0.7718 | 0.7721 | 0.5572 | 0.6314 | 0.6314 | -0.14 (-18.17%) | 17,580,492 |
29 Jun 2022 | USD | 0.7015 | 0.7738 | 0.6701 | 0.7716 | 0.7716 | +0.07 (+9.99%) | 10,296,928 |
28 Jun 2022 | USD | 0.755 | 0.7638 | 0.6905 | 0.7015 | 0.7015 | -0.053 (-7.01%) | 10,615,199 |
27 Jun 2022 | USD | 0.8002 | 0.8472 | 0.6961 | 0.7544 | 0.7544 | -0.049 (-6.08%) | 23,296,195 |
26 Jun 2022 | USD | 0.9972 | 1.0529 | 0.7956 | 0.8032 | 0.8032 | -0.194 (-19.43%) | 16,796,044 |
25 Jun 2022 | USD | 1.0604 | 1.1215 | 0.9146 | 0.9969 | 0.9969 | -0.063 (-5.92%) | 17,224,010 |
24 Jun 2022 | USD | 1.0494 | 1.2214 | 1.0015 | 1.0596 | 1.0596 | +0.01 (+0.98%) | 30,270,119 |
23 Jun 2022 | USD | 0.9414 | 1.0725 | 0.9013 | 1.0493 | 1.0493 | +0.108 (+11.50%) | 17,867,272 |
22 Jun 2022 | USD | 1.0952 | 1.1176 | 0.9158 | 0.9411 | 0.9411 | -0.154 (-14.09%) | 29,126,314 |
21 Jun 2022 | USD | 1.1971 | 1.5572 | 0.9322 | 1.0954 | 1.0954 | -0.105 (-8.73%) | 73,520,523 |
20 Jun 2022 | USD | 0.6687 | 1.2126 | 0.6112 | 1.2002 | 1.2002 | +0.53 (+79.00%) | 42,791,549 |
19 Jun 2022 | USD | 0.5687 | 0.685 | 0.5203 | 0.6705 | 0.6705 | +0.102 (+18.05%) | 13,637,565 |
18 Jun 2022 | USD | 0.5958 | 0.6061 | 0.4554 | 0.568 | 0.568 | -0.026 (-4.44%) | 20,147,199 |
17 Jun 2022 | USD | 0.5802 | 0.686 | 0.5414 | 0.5944 | 0.5944 | +0.012 (+2.10%) | 33,527,760 |
16 Jun 2022 | USD | 0.606 | 0.606 | 0.4847 | 0.5822 | 0.5822 | -0.024 (-3.93%) | 41,774,223 |
15 Jun 2022 | USD | 0.702 | 0.7107 | 0.4599 | 0.606 | 0.606 | -0.1 (-14.12%) | 89,841,858 |