Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2022 | USD | 0.815 | 0.85 | 0.815 | 0.842 | 7,578 | +0.032 (+3.95%) | 13,100 |
28 Jul 2022 | USD | 0.85 | 0.85 | 0.81 | 0.81 | 7,290 | -0.04 (-4.71%) | 5,000 |
27 Jul 2022 | USD | 0.852 | 0.852 | 0.83 | 0.85 | 7,650 | +0.038 (+4.68%) | 13,400 |
26 Jul 2022 | USD | 0.892 | 0.91 | 0.81 | 0.812 | 7,308 | -0.038 (-4.47%) | 32,900 |
25 Jul 2022 | USD | 0.815 | 0.93 | 0.815 | 0.85 | 7,650 | 0.0 (0.0%) | 11,400 |
22 Jul 2022 | USD | 0.885 | 0.9 | 0.85 | 0.85 | 7,650 | -0.03 (-3.41%) | 54,900 |
21 Jul 2022 | USD | 0.895 | 0.986 | 0.875 | 0.88 | 7,920 | -0.015 (-1.68%) | 23,700 |
20 Jul 2022 | USD | 0.98 | 0.98 | 0.875 | 0.895 | 8,055 | -0.215 (-19.37%) | 152,900 |
19 Jul 2022 | USD | 1.111 | 1.19 | 1.09 | 1.11 | 9,990 | +0.035 (+3.26%) | 7,500 |
18 Jul 2022 | USD | 1.11 | 1.15 | 1.07 | 1.075 | 9,675 | +0.005 (+0.47%) | 6,500 |
15 Jul 2022 | USD | 1.02 | 1.07 | 1.01 | 1.07 | 9,630 | +0.02 (+1.90%) | 5,200 |
14 Jul 2022 | USD | 1.06 | 1.1 | 0.94 | 1.05 | 9,450 | -0.01 (-0.94%) | 5,800 |
13 Jul 2022 | USD | 1.1 | 1.18 | 0.98 | 1.06 | 9,540 | +0.01 (+0.95%) | 9,800 |
12 Jul 2022 | USD | 1.15 | 1.2 | 0.99 | 1.05 | 9,450 | -0.054 (-4.89%) | 11,100 |
11 Jul 2022 | USD | 1.07 | 1.14 | 1.07 | 1.104 | 9,936 | -0.072 (-6.12%) | 9,600 |
8 Jul 2022 | USD | 1.227 | 1.25 | 1.08 | 1.176 | 10,584 | +0.066 (+5.95%) | 24,400 |
7 Jul 2022 | USD | 1.075 | 1.13 | 1.075 | 1.11 | 9,990 | +0.01 (+0.91%) | 10,300 |
6 Jul 2022 | USD | 0.98 | 1.14 | 0.976 | 1.1 | 9,900 | +0.124 (+12.70%) | 11,100 |
5 Jul 2022 | USD | 0.976 | 0.976 | 0.976 | 0.976 | 8,784 | +0.006 (+0.62%) | 1,200 |
1 Jul 2022 | USD | 0.91 | 1.03 | 0.873 | 0.97 | 8,730 | +0.06 (+6.59%) | 13,700 |
30 Jun 2022 | USD | 0.948 | 0.95 | 0.91 | 0.91 | 8,190 | -0.025 (-2.67%) | 5,500 |
29 Jun 2022 | USD | 0.97 | 0.97 | 0.819 | 0.935 | 8,415 | -0.04 (-4.10%) | 27,500 |
28 Jun 2022 | USD | 1 | 1.025 | 0.95 | 0.975 | 8,775 | -0.025 (-2.50%) | 4,400 |
27 Jun 2022 | USD | 0.95 | 1.01 | 0.95 | 1 | 9,000 | +0.02 (+2.04%) | 1,200 |
24 Jun 2022 | USD | 0.976 | 1.11 | 0.976 | 0.98 | 8,820 | -0.02 (-2%) | 24,300 |
23 Jun 2022 | USD | 1 | 1.03 | 0.963 | 1 | 9,000 | -0.09 (-8.26%) | 7,500 |
22 Jun 2022 | USD | 1.15 | 1.17 | 1.01 | 1.09 | 9,810 | +0.04 (+3.81%) | 29,300 |
21 Jun 2022 | USD | 0.99 | 1.05 | 0.99 | 1.05 | 9,450 | +0.115 (+12.30%) | 20,000 |
17 Jun 2022 | USD | 0.84 | 0.935 | 0.83 | 0.935 | 8,415 | +0.067 (+7.72%) | 19,300 |
16 Jun 2022 | USD | 0.85 | 0.899 | 0.75 | 0.868 | 7,812 | -0.017 (-1.92%) | 51,400 |