Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 0.965 | 0.965 | 0.925 | 0.925 | 0.925 | -0.044 (-4.54%) | 5,200 |
10 Aug 2022 | USD | 0.95 | 0.969 | 0.94 | 0.969 | 0.969 | +0.009 (+0.94%) | 32,100 |
9 Aug 2022 | USD | 0.95 | 1.02 | 0.918 | 0.96 | 0.96 | +0.042 (+4.58%) | 44,400 |
8 Aug 2022 | USD | 0.89 | 0.918 | 0.89 | 0.918 | 0.918 | +0.012 (+1.32%) | 15,400 |
5 Aug 2022 | USD | 0.92 | 0.92 | 0.906 | 0.906 | 0.906 | -0.024 (-2.58%) | 3,900 |
4 Aug 2022 | USD | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | +0.013 (+1.42%) | 22,000 |
3 Aug 2022 | USD | 0.931 | 0.931 | 0.917 | 0.917 | 0.917 | -0.002 (-0.22%) | 7,000 |
2 Aug 2022 | USD | 0.919 | 0.919 | 0.919 | 0.919 | 0.919 | 0.0 (0.0%) | 0 |
1 Aug 2022 | USD | 0.919 | 0.919 | 0.919 | 0.919 | 0.919 | 0.0 (0.0%) | 5,000 |
29 Jul 2022 | USD | 0.93 | 0.938 | 0.919 | 0.919 | 0.919 | -0.021 (-2.23%) | 500 |
28 Jul 2022 | USD | 0.923 | 0.94 | 0.923 | 0.94 | 0.94 | +0.045 (+5.03%) | 12,800 |
27 Jul 2022 | USD | 0.899 | 0.899 | 0.88 | 0.895 | 0.895 | 0.0 (0.0%) | 3,400 |
26 Jul 2022 | USD | 0.89 | 0.895 | 0.89 | 0.895 | 0.895 | -0.007 (-0.78%) | 1,100 |
25 Jul 2022 | USD | 0.888 | 0.902 | 0.887 | 0.902 | 0.902 | +0.003 (+0.33%) | 3,100 |
22 Jul 2022 | USD | 0.893 | 0.899 | 0.881 | 0.899 | 0.899 | +0.005 (+0.56%) | 8,600 |
21 Jul 2022 | USD | 0.874 | 0.894 | 0.87 | 0.894 | 0.894 | +0.001 (+0.11%) | 9,900 |
20 Jul 2022 | USD | 0.888 | 0.893 | 0.865 | 0.893 | 0.893 | -0.004 (-0.45%) | 122,300 |
19 Jul 2022 | USD | 0.896 | 0.897 | 0.896 | 0.897 | 0.897 | +0.055 (+6.53%) | 3,000 |
18 Jul 2022 | USD | 0.876 | 0.876 | 0.834 | 0.842 | 0.842 | -0.021 (-2.43%) | 18,900 |
15 Jul 2022 | USD | 0.886 | 0.899 | 0.863 | 0.863 | 0.863 | -0.026 (-2.92%) | 16,500 |
14 Jul 2022 | USD | 0.878 | 0.889 | 0.873 | 0.889 | 0.889 | +0.016 (+1.83%) | 3,600 |
13 Jul 2022 | USD | 0.896 | 0.905 | 0.873 | 0.873 | 0.873 | -0.008 (-0.91%) | 18,900 |
12 Jul 2022 | USD | 0.881 | 0.89 | 0.881 | 0.881 | 0.881 | 0.0 (0.0%) | 27,800 |
11 Jul 2022 | USD | 0.952 | 0.952 | 0.881 | 0.881 | 0.881 | -0.059 (-6.28%) | 24,400 |
8 Jul 2022 | USD | 0.896 | 0.94 | 0.896 | 0.94 | 0.94 | +0.03 (+3.30%) | 14,600 |
7 Jul 2022 | USD | 0.916 | 0.928 | 0.895 | 0.91 | 0.91 | +0.009 (+1.00%) | 18,300 |
6 Jul 2022 | USD | 0.924 | 0.924 | 0.901 | 0.901 | 0.901 | -0.022 (-2.38%) | 21,300 |
5 Jul 2022 | USD | 1 | 1 | 0.899 | 0.923 | 0.923 | -0.057 (-5.82%) | 57,500 |
1 Jul 2022 | USD | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | +0.004 (+0.41%) | 1,800 |
30 Jun 2022 | USD | 0.93 | 0.976 | 0.926 | 0.976 | 0.976 | +0.028 (+2.95%) | 37,900 |