Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.09 | 1.13 | 1.06 | 1.09 | 1.09 | +0.02 (+1.87%) | 178,400 |
10 Aug 2022 | USD | 1.06 | 1.1 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 133,800 |
9 Aug 2022 | USD | 1.05 | 1.07 | 1.03 | 1.04 | 1.04 | -0.02 (-1.89%) | 77,500 |
8 Aug 2022 | USD | 1.13 | 1.2 | 1.03 | 1.06 | 1.06 | -0.05 (-4.50%) | 151,000 |
5 Aug 2022 | USD | 1.08 | 1.12 | 1.08 | 1.11 | 1.11 | +0.03 (+2.78%) | 83,000 |
4 Aug 2022 | USD | 1.05 | 1.08 | 1.02 | 1.08 | 1.08 | +0.04 (+3.85%) | 83,600 |
3 Aug 2022 | USD | 1 | 1.05 | 0.98 | 1.04 | 1.04 | +0.03 (+2.97%) | 43,000 |
2 Aug 2022 | USD | 0.99 | 1.04 | 0.97 | 1.01 | 1.01 | 0.0 (0.0%) | 87,600 |
1 Aug 2022 | USD | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | +0.01 (+1%) | 39,400 |
29 Jul 2022 | USD | 1.03 | 1.04 | 0.99 | 1 | 1 | 0.0 (0.0%) | 37,900 |
28 Jul 2022 | USD | 1.12 | 1.12 | 0.96 | 1 | 1 | 0.0 (0.0%) | 109,600 |
27 Jul 2022 | USD | 0.99 | 1.01 | 0.95 | 1 | 1 | +0.08 (+8.70%) | 27,300 |
26 Jul 2022 | USD | 0.99 | 0.99 | 0.91 | 0.92 | 0.92 | -0.05 (-5.15%) | 82,400 |
25 Jul 2022 | USD | 1.03 | 1.03 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 68,500 |
22 Jul 2022 | USD | 1.07 | 1.09 | 0.95 | 0.98 | 0.98 | -0.06 (-5.77%) | 90,100 |
21 Jul 2022 | USD | 1 | 1.06 | 0.93 | 1.04 | 1.04 | +0.06 (+6.12%) | 178,300 |
20 Jul 2022 | USD | 0.92 | 1.01 | 0.92 | 0.98 | 0.98 | +0.05 (+5.38%) | 127,500 |
19 Jul 2022 | USD | 0.82 | 0.94 | 0.82 | 0.93 | 0.93 | +0.07 (+8.14%) | 68,200 |
18 Jul 2022 | USD | 0.82 | 0.88 | 0.82 | 0.86 | 0.86 | +0.04 (+4.88%) | 49,400 |
15 Jul 2022 | USD | 0.83 | 0.83 | 0.81 | 0.82 | 0.82 | +0.02 (+2.50%) | 31,300 |
14 Jul 2022 | USD | 0.83 | 0.83 | 0.79 | 0.8 | 0.8 | -0.04 (-4.76%) | 72,500 |
13 Jul 2022 | USD | 0.84 | 0.84 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 123,600 |
12 Jul 2022 | USD | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -0.01 (-1.18%) | 80,300 |
11 Jul 2022 | USD | 0.92 | 0.92 | 0.84 | 0.85 | 0.85 | -0.06 (-6.59%) | 104,400 |
8 Jul 2022 | USD | 0.88 | 0.91 | 0.87 | 0.91 | 0.91 | +0.03 (+3.41%) | 81,800 |
7 Jul 2022 | USD | 0.85 | 0.88 | 0.83 | 0.88 | 0.88 | +0.05 (+6.02%) | 135,700 |
6 Jul 2022 | USD | 0.82 | 0.84 | 0.81 | 0.83 | 0.83 | -0.01 (-1.19%) | 115,900 |
5 Jul 2022 | USD | 0.85 | 0.85 | 0.8 | 0.84 | 0.84 | 0.0 (0.0%) | 53,400 |
1 Jul 2022 | USD | 0.9 | 0.9 | 0.83 | 0.84 | 0.84 | +0.01 (+1.20%) | 68,900 |
30 Jun 2022 | USD | 0.86 | 0.86 | 0.8 | 0.83 | 0.83 | -0.06 (-6.74%) | 102,900 |