Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2022 | USD | 0.815 | 0.825 | 0.81 | 0.825 | 0.825 | +0.01 (+1.23%) | 1,428,900 |
26 Jul 2022 | USD | 0.805 | 0.82 | 0.805 | 0.815 | 0.815 | +0.01 (+1.24%) | 2,912,700 |
25 Jul 2022 | USD | 0.785 | 0.82 | 0.78 | 0.805 | 0.805 | +0.02 (+2.55%) | 7,580,200 |
22 Jul 2022 | USD | 0.75 | 0.795 | 0.745 | 0.785 | 0.785 | +0.035 (+4.67%) | 4,579,400 |
21 Jul 2022 | USD | 0.73 | 0.75 | 0.72 | 0.75 | 0.75 | +0.02 (+2.74%) | 2,765,500 |
20 Jul 2022 | USD | 0.75 | 0.75 | 0.715 | 0.73 | 0.73 | 0.0 (0.0%) | 1,521,200 |
19 Jul 2022 | USD | 0.74 | 0.745 | 0.73 | 0.73 | 0.73 | -0.02 (-2.67%) | 559,000 |
18 Jul 2022 | USD | 0.75 | 0.755 | 0.73 | 0.75 | 0.75 | 0.0 (0.0%) | 4,048,000 |
15 Jul 2022 | USD | 0.715 | 0.755 | 0.71 | 0.75 | 0.75 | +0.04 (+5.63%) | 6,369,300 |
14 Jul 2022 | USD | 0.725 | 0.73 | 0.705 | 0.71 | 0.71 | -0.02 (-2.74%) | 6,818,000 |
13 Jul 2022 | USD | 0.73 | 0.74 | 0.725 | 0.73 | 0.73 | 0.0 (0.0%) | 2,652,700 |
12 Jul 2022 | USD | 0.75 | 0.755 | 0.725 | 0.73 | 0.73 | -0.025 (-3.31%) | 4,312,000 |
8 Jul 2022 | USD | 0.73 | 0.76 | 0.73 | 0.755 | 0.755 | +0.03 (+4.14%) | 6,206,700 |
7 Jul 2022 | USD | 0.725 | 0.73 | 0.715 | 0.725 | 0.725 | +0.01 (+1.40%) | 4,180,600 |
6 Jul 2022 | USD | 0.74 | 0.76 | 0.715 | 0.715 | 0.715 | -0.025 (-3.38%) | 7,212,700 |
5 Jul 2022 | USD | 0.76 | 0.77 | 0.73 | 0.74 | 0.74 | -0.02 (-2.63%) | 3,110,500 |
4 Jul 2022 | USD | 0.75 | 0.775 | 0.745 | 0.76 | 0.76 | +0.01 (+1.33%) | 1,720,300 |
1 Jul 2022 | USD | 0.775 | 0.78 | 0.73 | 0.75 | 0.75 | -0.02 (-2.60%) | 11,805,900 |
30 Jun 2022 | USD | 0.82 | 0.82 | 0.77 | 0.77 | 0.77 | -0.055 (-6.67%) | 10,892,600 |
29 Jun 2022 | USD | 0.84 | 0.84 | 0.82 | 0.825 | 0.825 | -0.015 (-1.79%) | 1,746,900 |
28 Jun 2022 | USD | 0.835 | 0.84 | 0.825 | 0.84 | 0.84 | 0.0 (0.0%) | 4,077,300 |
27 Jun 2022 | USD | 0.83 | 0.855 | 0.825 | 0.84 | 0.84 | +0.015 (+1.82%) | 5,058,600 |
24 Jun 2022 | USD | 0.86 | 0.86 | 0.82 | 0.825 | 0.825 | -0.025 (-2.94%) | 5,595,500 |
23 Jun 2022 | USD | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | -0.005 (-0.58%) | 2,300,000 |
22 Jun 2022 | USD | 0.895 | 0.9 | 0.845 | 0.855 | 0.855 | -0.04 (-4.47%) | 1,581,300 |
21 Jun 2022 | USD | 0.87 | 0.91 | 0.87 | 0.895 | 0.895 | +0.025 (+2.87%) | 1,024,200 |
20 Jun 2022 | USD | 0.89 | 0.9 | 0.865 | 0.87 | 0.87 | -0.01 (-1.14%) | 1,180,500 |
17 Jun 2022 | USD | 0.845 | 0.885 | 0.84 | 0.88 | 0.88 | +0.05 (+6.02%) | 33,230,200 |
16 Jun 2022 | USD | 0.845 | 0.855 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 4,540,000 |
15 Jun 2022 | USD | 0.85 | 0.86 | 0.825 | 0.83 | 0.83 | -0.02 (-2.35%) | 7,100,000 |