Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2022 | USD | 1.0746 | 1.1545 | 1.0671 | 1.0899 | 1.0899 | +0.012 (+1.09%) | 7,814,984 |
12 Aug 2022 | USD | 1.0437 | 1.0785 | 1.0283 | 1.0781 | 1.0781 | +0.035 (+3.33%) | 3,045,280 |
11 Aug 2022 | USD | 1.0323 | 1.0577 | 1.0208 | 1.0434 | 1.0434 | +0.011 (+1.09%) | 3,585,272 |
10 Aug 2022 | USD | 0.9977 | 1.0323 | 0.9707 | 1.0321 | 1.0321 | +0.034 (+3.45%) | 2,244,382 |
9 Aug 2022 | USD | 1.0451 | 1.0453 | 0.9883 | 0.9977 | 0.9977 | -0.051 (-4.88%) | 2,704,520 |
8 Aug 2022 | USD | 1.0163 | 1.1197 | 1.0163 | 1.0489 | 1.0489 | +0.033 (+3.21%) | 17,293,603 |
7 Aug 2022 | USD | 1.0159 | 1.024 | 0.9932 | 1.0163 | 1.0163 | -0.003 (-0.33%) | 1,663,167 |
6 Aug 2022 | USD | 1.0121 | 1.0315 | 1.0044 | 1.0197 | 1.0197 | +0.011 (+1.13%) | 1,662,708 |
5 Aug 2022 | USD | 0.9961 | 1.0318 | 0.9809 | 1.0083 | 1.0083 | +0.012 (+1.22%) | 4,660,163 |
4 Aug 2022 | USD | 0.9515 | 1.0159 | 0.942 | 0.9961 | 0.9961 | +0.045 (+4.69%) | 7,993,822 |
3 Aug 2022 | USD | 0.9429 | 1.0493 | 0.9202 | 0.9515 | 0.9515 | +0.009 (+0.90%) | 10,513,513 |
2 Aug 2022 | USD | 1.0017 | 1.0055 | 0.9212 | 0.943 | 0.943 | -0.059 (-5.86%) | 3,102,938 |
1 Aug 2022 | USD | 0.9437 | 1.0052 | 0.936 | 1.0017 | 1.0017 | +0.062 (+6.58%) | 5,771,614 |
31 Jul 2022 | USD | 0.9206 | 0.9859 | 0.913 | 0.9399 | 0.9399 | +0.015 (+1.67%) | 4,338,242 |
30 Jul 2022 | USD | 0.9142 | 0.9438 | 0.9141 | 0.9245 | 0.9245 | +0.01 (+1.13%) | 2,109,571 |
29 Jul 2022 | USD | 0.9197 | 0.9322 | 0.9003 | 0.9142 | 0.9142 | -0.013 (-1.43%) | 3,060,158 |
28 Jul 2022 | USD | 0.8985 | 0.9275 | 0.883 | 0.9275 | 0.9275 | +0.029 (+3.23%) | 2,487,201 |
27 Jul 2022 | USD | 0.8696 | 0.906 | 0.8488 | 0.8985 | 0.8985 | +0.029 (+3.32%) | 2,156,068 |
26 Jul 2022 | USD | 0.8925 | 0.9001 | 0.8428 | 0.8696 | 0.8696 | -0.019 (-2.15%) | 2,717,211 |
25 Jul 2022 | USD | 0.9614 | 0.9614 | 0.8887 | 0.8887 | 0.8887 | -0.073 (-7.56%) | 6,701,717 |
24 Jul 2022 | USD | 0.8966 | 1.0645 | 0.8965 | 0.9614 | 0.9614 | +0.065 (+7.23%) | 43,789,886 |
23 Jul 2022 | USD | 0.9004 | 0.9079 | 0.8733 | 0.8966 | 0.8966 | -0.004 (-0.42%) | 901,994 |
22 Jul 2022 | USD | 0.903 | 0.9179 | 0.8821 | 0.9004 | 0.9004 | -0.007 (-0.73%) | 1,357,656 |
21 Jul 2022 | USD | 0.8874 | 0.915 | 0.8532 | 0.907 | 0.907 | +0.02 (+2.21%) | 3,150,605 |
20 Jul 2022 | USD | 0.9228 | 0.9456 | 0.876 | 0.8874 | 0.8874 | -0.039 (-4.22%) | 3,753,884 |
19 Jul 2022 | USD | 0.8759 | 0.9265 | 0.8655 | 0.9265 | 0.9265 | +0.047 (+5.34%) | 3,108,637 |
18 Jul 2022 | USD | 0.8449 | 0.8818 | 0.8372 | 0.8795 | 0.8795 | +0.035 (+4.10%) | 2,080,211 |
17 Jul 2022 | USD | 0.8451 | 0.8604 | 0.8303 | 0.8449 | 0.8449 | -0 (-0.02%) | 1,089,189 |
16 Jul 2022 | USD | 0.8335 | 0.8677 | 0.8259 | 0.8451 | 0.8451 | +0.009 (+1.02%) | 2,855,464 |
15 Jul 2022 | USD | 0.8296 | 0.8372 | 0.8111 | 0.8366 | 0.8366 | +0.011 (+1.31%) | 1,173,357 |