Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 0.872 | 0.924 | 0.837 | 0.916 | 0.916 | +0.016 (+1.78%) | 421,800 |
4 Aug 2022 | USD | 0.914 | 0.98 | 0.891 | 0.9 | 0.9 | -0.01 (-1.10%) | 921,400 |
3 Aug 2022 | USD | 0.912 | 0.964 | 0.875 | 0.91 | 0.91 | +0.036 (+4.12%) | 326,000 |
2 Aug 2022 | USD | 0.882 | 0.9 | 0.833 | 0.874 | 0.874 | -0.008 (-0.91%) | 271,700 |
1 Aug 2022 | USD | 0.89 | 0.913 | 0.88 | 0.882 | 0.882 | +0.002 (+0.23%) | 175,900 |
29 Jul 2022 | USD | 0.861 | 0.917 | 0.861 | 0.88 | 0.88 | -0.012 (-1.35%) | 120,700 |
28 Jul 2022 | USD | 0.9 | 0.94 | 0.87 | 0.892 | 0.892 | -0.019 (-2.09%) | 215,500 |
27 Jul 2022 | USD | 0.88 | 0.934 | 0.88 | 0.911 | 0.911 | +0.011 (+1.22%) | 147,900 |
26 Jul 2022 | USD | 0.96 | 0.96 | 0.89 | 0.9 | 0.9 | -0.04 (-4.26%) | 349,000 |
25 Jul 2022 | USD | 0.95 | 0.99 | 0.94 | 0.94 | 0.94 | -0.025 (-2.59%) | 150,800 |
22 Jul 2022 | USD | 1.01 | 1.05 | 0.95 | 0.965 | 0.965 | -0.055 (-5.39%) | 253,800 |
21 Jul 2022 | USD | 0.95 | 1.04 | 0.934 | 1.02 | 1.02 | +0.07 (+7.37%) | 297,900 |
20 Jul 2022 | USD | 0.998 | 1.06 | 0.93 | 0.95 | 0.95 | -0.05 (-5%) | 903,700 |
19 Jul 2022 | USD | 1 | 1.02 | 0.991 | 1 | 1 | 0.0 (0.0%) | 299,200 |
18 Jul 2022 | USD | 0.98 | 1.02 | 0.98 | 1 | 1 | +0.009 (+0.91%) | 143,000 |
15 Jul 2022 | USD | 1.02 | 1.031 | 0.97 | 0.991 | 0.991 | -0.019 (-1.88%) | 237,800 |
14 Jul 2022 | USD | 1.01 | 1.036 | 0.985 | 1.01 | 1.01 | -0.03 (-2.88%) | 188,200 |
13 Jul 2022 | USD | 1.06 | 1.1 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 141,700 |
12 Jul 2022 | USD | 1.1 | 1.13 | 1.06 | 1.08 | 1.08 | -0.03 (-2.70%) | 177,900 |
11 Jul 2022 | USD | 1.13 | 1.169 | 1.11 | 1.11 | 1.11 | -0.06 (-5.13%) | 142,500 |
8 Jul 2022 | USD | 1.09 | 1.24 | 1.06 | 1.17 | 1.17 | +0.07 (+6.36%) | 484,300 |
7 Jul 2022 | USD | 1.06 | 1.12 | 1.05 | 1.1 | 1.1 | +0.02 (+1.85%) | 176,700 |
6 Jul 2022 | USD | 1.06 | 1.1 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 149,900 |
5 Jul 2022 | USD | 1.02 | 1.08 | 0.98 | 1.07 | 1.07 | +0.06 (+5.94%) | 268,400 |
1 Jul 2022 | USD | 0.98 | 1.059 | 0.97 | 1.01 | 1.01 | +0.02 (+2.02%) | 248,400 |
30 Jun 2022 | USD | 0.98 | 1.03 | 0.95 | 0.99 | 0.99 | -0.03 (-2.94%) | 340,000 |
29 Jun 2022 | USD | 1.02 | 1.06 | 0.965 | 1.02 | 1.02 | -0.01 (-0.97%) | 267,700 |
28 Jun 2022 | USD | 1.08 | 1.09 | 1.02 | 1.03 | 1.03 | -0.04 (-3.74%) | 286,400 |
27 Jun 2022 | USD | 0.998 | 1.077 | 0.949 | 1.07 | 1.07 | +0.2 (+22.99%) | 726,600 |
24 Jun 2022 | USD | 1.1 | 1.15 | 0.75 | 0.87 | 0.87 | -0.23 (-20.91%) | 1,047,000 |