Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2022 | USD | 0.93 | 1.02 | 0.93 | 1.02 | 1.02 | +0.056 (+5.81%) | 4,400 |
26 Jul 2022 | USD | 1.02 | 1.02 | 0.943 | 0.964 | 0.964 | -0.056 (-5.49%) | 50,200 |
25 Jul 2022 | USD | 1.03 | 1.03 | 0.946 | 1.02 | 1.02 | +0.027 (+2.72%) | 11,100 |
22 Jul 2022 | USD | 0.99 | 1.04 | 0.96 | 0.993 | 0.993 | -0.017 (-1.68%) | 68,500 |
21 Jul 2022 | USD | 1.12 | 1.12 | 1 | 1.01 | 1.01 | +0.005 (+0.50%) | 94,700 |
20 Jul 2022 | USD | 1.11 | 1.11 | 1 | 1.005 | 1.005 | +0.005 (+0.50%) | 199,100 |
19 Jul 2022 | USD | 1.02 | 1.05 | 0.993 | 1 | 1 | -0.03 (-2.91%) | 14,000 |
18 Jul 2022 | USD | 1.02 | 1.03 | 1.01 | 1.03 | 1.03 | +0.01 (+0.98%) | 5,800 |
15 Jul 2022 | USD | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | +0.032 (+3.24%) | 1,000 |
14 Jul 2022 | USD | 1.08 | 1.08 | 0.957 | 0.988 | 0.988 | -0.092 (-8.52%) | 36,200 |
13 Jul 2022 | USD | 1.04 | 1.09 | 1.02 | 1.08 | 1.08 | +0.04 (+3.85%) | 7,700 |
12 Jul 2022 | USD | 1.05 | 1.1 | 1 | 1.04 | 1.04 | -0.01 (-0.95%) | 19,000 |
11 Jul 2022 | USD | 1.35 | 1.35 | 1.035 | 1.05 | 1.05 | +0.02 (+1.94%) | 16,300 |
8 Jul 2022 | USD | 1.09 | 1.13 | 1.02 | 1.03 | 1.03 | -0.09 (-8.04%) | 18,100 |
7 Jul 2022 | USD | 1.1 | 1.13 | 1.09 | 1.12 | 1.12 | +0.02 (+1.82%) | 22,400 |
6 Jul 2022 | USD | 1.13 | 1.161 | 1.045 | 1.1 | 1.1 | -0.05 (-4.35%) | 3,800 |
5 Jul 2022 | USD | 1.12 | 1.26 | 1.12 | 1.15 | 1.15 | +0.05 (+4.55%) | 40,000 |
1 Jul 2022 | USD | 1.07 | 1.1 | 1 | 1.1 | 1.1 | +0.02 (+1.85%) | 9,200 |
30 Jun 2022 | USD | 0.99 | 1.1 | 0.99 | 1.08 | 1.08 | +0.08 (+8%) | 45,600 |
29 Jun 2022 | USD | 1.02 | 1.04 | 0.99 | 1 | 1 | -0.04 (-3.85%) | 17,800 |
28 Jun 2022 | USD | 1.06 | 1.1 | 1.015 | 1.04 | 1.04 | -0.03 (-2.80%) | 38,700 |
27 Jun 2022 | USD | 0.99 | 1.07 | 0.99 | 1.07 | 1.07 | +0.07 (+7.00%) | 11,200 |
24 Jun 2022 | USD | 1 | 1.08 | 0.99 | 1 | 1 | -0.01 (-0.99%) | 44,800 |
23 Jun 2022 | USD | 1.03 | 1.1 | 0.99 | 1.01 | 1.01 | +0.03 (+3.06%) | 19,200 |
22 Jun 2022 | USD | 1.09 | 1.09 | 0.975 | 0.98 | 0.98 | -0.08 (-7.55%) | 53,800 |
21 Jun 2022 | USD | 0.969 | 1.15 | 0.969 | 1.06 | 1.06 | +0.087 (+8.94%) | 43,600 |
17 Jun 2022 | USD | 1.12 | 1.12 | 0.92 | 0.973 | 0.973 | -0.037 (-3.66%) | 74,600 |
16 Jun 2022 | USD | 1.09 | 1.09 | 0.945 | 1.01 | 1.01 | -0.04 (-3.81%) | 88,100 |
15 Jun 2022 | USD | 1.08 | 1.08 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 6,500 |
14 Jun 2022 | USD | 1.13 | 1.13 | 1.03 | 1.03 | 1.03 | -0.05 (-4.63%) | 7,800 |