Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 0.836 | 0.836 | 0.7854 | 0.8258 | 0.8258 | +0.004 (+0.46%) | 845,730 |
13 Jul 2022 | USD | 0.8021 | 0.8231 | 0.7714 | 0.822 | 0.822 | +0.02 (+2.48%) | 986,612 |
12 Jul 2022 | USD | 0.8084 | 0.8252 | 0.7946 | 0.8021 | 0.8021 | -0.006 (-0.78%) | 683,230 |
11 Jul 2022 | USD | 0.8649 | 0.9186 | 0.8008 | 0.8084 | 0.8084 | -0.057 (-6.53%) | 3,634,236 |
10 Jul 2022 | USD | 0.8958 | 0.8997 | 0.8572 | 0.8649 | 0.8649 | -0.031 (-3.45%) | 1,836,689 |
9 Jul 2022 | USD | 0.8804 | 0.8997 | 0.8649 | 0.8958 | 0.8958 | +0.015 (+1.76%) | 2,162,622 |
8 Jul 2022 | USD | 0.859 | 0.8804 | 0.8496 | 0.8803 | 0.8803 | +0.018 (+2.03%) | 1,702,617 |
7 Jul 2022 | USD | 0.8464 | 0.8705 | 0.8303 | 0.8628 | 0.8628 | +0.016 (+1.93%) | 1,007,755 |
6 Jul 2022 | USD | 0.839 | 0.8504 | 0.8208 | 0.8465 | 0.8465 | +0.011 (+1.34%) | 821,609 |
5 Jul 2022 | USD | 0.8524 | 0.9025 | 0.8102 | 0.8353 | 0.8353 | -0.021 (-2.44%) | 4,470,324 |
4 Jul 2022 | USD | 0.8389 | 0.8601 | 0.8157 | 0.8562 | 0.8562 | +0.017 (+2.06%) | 903,765 |
3 Jul 2022 | USD | 0.8391 | 0.8505 | 0.8197 | 0.8389 | 0.8389 | -0 (-0.02%) | 833,243 |
2 Jul 2022 | USD | 0.8351 | 0.9197 | 0.8122 | 0.8391 | 0.8391 | +0.008 (+0.94%) | 5,094,552 |
1 Jul 2022 | USD | 0.8348 | 0.8541 | 0.8077 | 0.8313 | 0.8313 | -0.003 (-0.38%) | 1,196,724 |
30 Jun 2022 | USD | 0.8447 | 0.8599 | 0.7721 | 0.8345 | 0.8345 | -0.014 (-1.64%) | 2,632,580 |
29 Jun 2022 | USD | 0.8862 | 0.9128 | 0.8288 | 0.8484 | 0.8484 | -0.038 (-4.27%) | 2,227,513 |
28 Jun 2022 | USD | 0.9016 | 0.9374 | 0.882 | 0.8862 | 0.8862 | -0.019 (-2.13%) | 4,164,064 |
27 Jun 2022 | USD | 0.8803 | 0.9735 | 0.8802 | 0.9055 | 0.9055 | +0.025 (+2.86%) | 15,753,786 |
26 Jun 2022 | USD | 0.8996 | 0.9035 | 0.8802 | 0.8803 | 0.8803 | -0.019 (-2.15%) | 1,568,298 |
25 Jun 2022 | USD | 0.8949 | 0.9035 | 0.8647 | 0.8996 | 0.8996 | +0.001 (+0.11%) | 1,640,784 |
24 Jun 2022 | USD | 0.8691 | 0.9024 | 0.8497 | 0.8986 | 0.8986 | +0.026 (+2.94%) | 3,244,385 |
23 Jun 2022 | USD | 0.8305 | 0.8767 | 0.8305 | 0.8729 | 0.8729 | +0.043 (+5.13%) | 6,602,308 |
22 Jun 2022 | USD | 0.8509 | 0.8545 | 0.8154 | 0.8303 | 0.8303 | -0.021 (-2.42%) | 2,333,453 |
21 Jun 2022 | USD | 0.8256 | 0.8624 | 0.8159 | 0.8509 | 0.8509 | +0.029 (+3.54%) | 5,416,192 |
20 Jun 2022 | USD | 0.8158 | 0.8316 | 0.7873 | 0.8218 | 0.8218 | +0.006 (+0.74%) | 2,390,186 |
19 Jun 2022 | USD | 0.7768 | 0.823 | 0.7566 | 0.8158 | 0.8158 | +0.039 (+5.02%) | 3,181,993 |
18 Jun 2022 | USD | 0.8245 | 0.84 | 0.7571 | 0.7768 | 0.7768 | -0.044 (-5.34%) | 2,115,705 |
17 Jun 2022 | USD | 0.7759 | 0.858 | 0.7747 | 0.8206 | 0.8206 | +0.045 (+5.76%) | 3,951,348 |
16 Jun 2022 | USD | 0.8402 | 0.8516 | 0.7647 | 0.7759 | 0.7759 | -0.057 (-6.80%) | 1,605,245 |
15 Jun 2022 | USD | 0.7977 | 0.8402 | 0.7036 | 0.8325 | 0.8325 | +0.035 (+4.36%) | 2,646,094 |