Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Aug 2022 | USD | 0.96 | 0.96 | 0.93 | 0.96 | 2.88 | +0.01 (+1.05%) | 124,600 |
17 Aug 2022 | USD | 0.98 | 1 | 0.92 | 0.95 | 2.85 | -0.03 (-3.06%) | 347,700 |
16 Aug 2022 | USD | 0.96 | 1.01 | 0.96 | 0.98 | 2.94 | -0.04 (-3.92%) | 223,700 |
15 Aug 2022 | USD | 1.05 | 1.07 | 1.01 | 1.02 | 3.06 | -0.06 (-5.56%) | 166,000 |
12 Aug 2022 | USD | 1.06 | 1.1 | 1.05 | 1.08 | 3.24 | -0.01 (-0.92%) | 168,100 |
11 Aug 2022 | USD | 1.1 | 1.11 | 1.08 | 1.09 | 3.27 | 0.0 (0.0%) | 167,300 |
10 Aug 2022 | USD | 1.07 | 1.13 | 1.07 | 1.09 | 3.27 | +0.01 (+0.93%) | 207,900 |
9 Aug 2022 | USD | 1.04 | 1.16 | 1.04 | 1.08 | 3.24 | -0.04 (-3.57%) | 151,500 |
8 Aug 2022 | USD | 1.14 | 1.16 | 1.12 | 1.12 | 3.36 | +0.03 (+2.75%) | 140,000 |
5 Aug 2022 | USD | 1.06 | 1.11 | 1.05 | 1.09 | 3.27 | +0.01 (+0.93%) | 167,200 |
4 Aug 2022 | USD | 1.11 | 1.12 | 1.06 | 1.08 | 3.24 | -0.04 (-3.57%) | 236,800 |
3 Aug 2022 | USD | 1.11 | 1.16 | 1.1 | 1.12 | 3.36 | 0.0 (0.0%) | 151,900 |
2 Aug 2022 | USD | 1.07 | 1.12 | 1.04 | 1.12 | 3.36 | +0.03 (+2.75%) | 244,700 |
1 Aug 2022 | USD | 1.12 | 1.12 | 1.06 | 1.09 | 3.27 | +0.03 (+2.83%) | 114,200 |
29 Jul 2022 | USD | 1.02 | 1.13 | 1.02 | 1.06 | 3.18 | +0.01 (+0.95%) | 402,500 |
28 Jul 2022 | USD | 1.02 | 1.05 | 0.97 | 1.05 | 3.15 | +0.03 (+2.94%) | 242,300 |
27 Jul 2022 | USD | 0.98 | 1.04 | 0.94 | 1.02 | 3.06 | +0.08 (+8.51%) | 232,200 |
26 Jul 2022 | USD | 0.93 | 0.97 | 0.91 | 0.94 | 2.82 | 0.0 (0.0%) | 140,300 |
25 Jul 2022 | USD | 0.87 | 0.95 | 0.87 | 0.94 | 2.82 | +0.07 (+8.05%) | 301,500 |
22 Jul 2022 | USD | 0.88 | 0.88 | 0.85 | 0.87 | 2.61 | -0.02 (-2.25%) | 133,700 |
21 Jul 2022 | USD | 0.93 | 0.93 | 0.87 | 0.89 | 2.67 | -0.05 (-5.32%) | 230,200 |
20 Jul 2022 | USD | 0.94 | 0.95 | 0.91 | 0.94 | 2.82 | +0.03 (+3.30%) | 233,900 |
19 Jul 2022 | USD | 0.88 | 0.95 | 0.86 | 0.91 | 2.73 | +0.04 (+4.60%) | 243,900 |
18 Jul 2022 | USD | 0.84 | 0.88 | 0.84 | 0.87 | 2.61 | +0.05 (+6.10%) | 248,100 |
15 Jul 2022 | USD | 0.83 | 0.84 | 0.8 | 0.82 | 2.46 | +0.02 (+2.50%) | 126,800 |
14 Jul 2022 | USD | 0.78 | 0.8 | 0.74 | 0.8 | 2.4 | +0.01 (+1.27%) | 362,500 |
13 Jul 2022 | USD | 0.79 | 0.83 | 0.78 | 0.79 | 2.37 | -0.01 (-1.25%) | 210,800 |
12 Jul 2022 | USD | 0.88 | 0.88 | 0.8 | 0.8 | 2.4 | -0.06 (-6.98%) | 197,500 |
11 Jul 2022 | USD | 0.9 | 0.9 | 0.82 | 0.86 | 2.58 | -0.06 (-6.52%) | 262,200 |
8 Jul 2022 | USD | 0.92 | 0.94 | 0.88 | 0.92 | 2.76 | 0.0 (0.0%) | 201,900 |