Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 0.934 | 1.25 | 0.918 | 1.15 | 23 | +0.25 (+27.78%) | 421,900 |
5 Aug 2022 | USD | 0.908 | 0.96 | 0.89 | 0.9 | 18 | -0.008 (-0.88%) | 178,500 |
4 Aug 2022 | USD | 0.96 | 0.97 | 0.877 | 0.908 | 18.16 | -0.023 (-2.47%) | 112,900 |
3 Aug 2022 | USD | 0.847 | 0.95 | 0.84 | 0.931 | 18.62 | +0.091 (+10.83%) | 258,500 |
2 Aug 2022 | USD | 0.751 | 0.847 | 0.73 | 0.84 | 16.8 | +0.07 (+9.09%) | 154,600 |
1 Aug 2022 | USD | 0.89 | 0.98 | 0.68 | 0.77 | 15.4 | -0.19 (-19.79%) | 355,400 |
29 Jul 2022 | USD | 0.86 | 0.98 | 0.86 | 0.96 | 19.2 | +0.02 (+2.13%) | 184,700 |
28 Jul 2022 | USD | 0.77 | 0.94 | 0.75 | 0.94 | 18.8 | +0.17 (+22.08%) | 323,200 |
27 Jul 2022 | USD | 0.79 | 0.79 | 0.738 | 0.77 | 15.4 | -0.02 (-2.53%) | 75,300 |
26 Jul 2022 | USD | 0.709 | 0.81 | 0.709 | 0.79 | 15.8 | +0.015 (+1.94%) | 71,200 |
25 Jul 2022 | USD | 0.82 | 0.864 | 0.762 | 0.775 | 15.5 | -0.074 (-8.72%) | 78,000 |
22 Jul 2022 | USD | 0.84 | 0.9 | 0.82 | 0.849 | 16.98 | -0.001 (-0.12%) | 136,700 |
21 Jul 2022 | USD | 0.834 | 0.9 | 0.834 | 0.85 | 17 | 0.0 (0.0%) | 37,700 |
20 Jul 2022 | USD | 0.82 | 0.88 | 0.818 | 0.85 | 17 | 0.0 (0.0%) | 51,800 |
19 Jul 2022 | USD | 0.89 | 0.89 | 0.835 | 0.85 | 17 | +0.015 (+1.80%) | 34,800 |
18 Jul 2022 | USD | 0.906 | 0.92 | 0.8 | 0.835 | 16.7 | -0.071 (-7.84%) | 80,500 |
15 Jul 2022 | USD | 0.92 | 0.937 | 0.89 | 0.906 | 18.12 | -0.009 (-0.98%) | 57,100 |
14 Jul 2022 | USD | 0.89 | 0.93 | 0.86 | 0.915 | 18.3 | +0.002 (+0.22%) | 63,800 |
13 Jul 2022 | USD | 0.86 | 0.927 | 0.825 | 0.913 | 18.26 | +0.093 (+11.34%) | 185,000 |
12 Jul 2022 | USD | 0.73 | 0.82 | 0.73 | 0.82 | 16.4 | +0.108 (+15.17%) | 151,800 |
11 Jul 2022 | USD | 0.72 | 0.722 | 0.657 | 0.712 | 14.24 | -0.013 (-1.79%) | 94,700 |
8 Jul 2022 | USD | 0.654 | 0.73 | 0.65 | 0.725 | 14.5 | +0.058 (+8.70%) | 161,000 |
7 Jul 2022 | USD | 0.688 | 0.688 | 0.65 | 0.667 | 13.34 | +0.017 (+2.62%) | 50,600 |
6 Jul 2022 | USD | 0.61 | 0.666 | 0.6 | 0.65 | 13 | +0.05 (+8.33%) | 89,300 |
5 Jul 2022 | USD | 0.589 | 0.613 | 0.551 | 0.6 | 12 | +0.02 (+3.45%) | 47,500 |
1 Jul 2022 | USD | 0.56 | 0.6 | 0.533 | 0.58 | 11.6 | +0.031 (+5.65%) | 109,200 |
30 Jun 2022 | USD | 0.534 | 0.555 | 0.526 | 0.549 | 10.98 | -0.001 (-0.18%) | 138,000 |
29 Jun 2022 | USD | 0.6 | 0.6 | 0.521 | 0.55 | 11 | -0.022 (-3.85%) | 268,800 |
28 Jun 2022 | USD | 0.62 | 0.622 | 0.572 | 0.572 | 11.44 | -0.033 (-5.45%) | 220,500 |
27 Jun 2022 | USD | 0.6 | 0.618 | 0.55 | 0.605 | 12.1 | +0.075 (+14.15%) | 360,400 |