Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2022 | USD | 0.82 | 0.84 | 0.754 | 0.761 | 0.761 | -0.085 (-10.05%) | 78,200 |
8 Aug 2022 | USD | 0.84 | 0.855 | 0.791 | 0.846 | 0.846 | -0.017 (-1.97%) | 146,600 |
5 Aug 2022 | USD | 0.84 | 0.863 | 0.783 | 0.863 | 0.863 | +0.023 (+2.74%) | 101,600 |
4 Aug 2022 | USD | 0.74 | 0.9 | 0.74 | 0.84 | 0.84 | +0.116 (+16.02%) | 439,100 |
3 Aug 2022 | USD | 0.744 | 0.75 | 0.7 | 0.724 | 0.724 | +0.024 (+3.43%) | 103,700 |
2 Aug 2022 | USD | 0.72 | 0.72 | 0.7 | 0.7 | 0.7 | 0.0 (0.0%) | 74,800 |
1 Aug 2022 | USD | 0.73 | 0.79 | 0.69 | 0.7 | 0.7 | -0.042 (-5.66%) | 142,900 |
29 Jul 2022 | USD | 0.745 | 0.81 | 0.71 | 0.742 | 0.742 | -0.038 (-4.87%) | 84,300 |
28 Jul 2022 | USD | 0.738 | 0.8 | 0.691 | 0.78 | 0.78 | +0.042 (+5.69%) | 124,600 |
27 Jul 2022 | USD | 0.738 | 0.774 | 0.7 | 0.738 | 0.738 | 0.0 (0.0%) | 114,700 |
26 Jul 2022 | USD | 0.758 | 0.8 | 0.72 | 0.738 | 0.738 | -0.022 (-2.89%) | 62,300 |
25 Jul 2022 | USD | 0.802 | 0.812 | 0.76 | 0.76 | 0.76 | -0.021 (-2.69%) | 49,100 |
22 Jul 2022 | USD | 0.853 | 0.9 | 0.78 | 0.781 | 0.781 | -0.072 (-8.44%) | 168,000 |
21 Jul 2022 | USD | 0.883 | 0.89 | 0.84 | 0.853 | 0.853 | -0.05 (-5.54%) | 94,900 |
20 Jul 2022 | USD | 0.91 | 0.92 | 0.87 | 0.903 | 0.903 | +0.008 (+0.89%) | 104,900 |
19 Jul 2022 | USD | 0.839 | 0.919 | 0.839 | 0.895 | 0.895 | -0.005 (-0.56%) | 125,200 |
18 Jul 2022 | USD | 0.896 | 0.94 | 0.87 | 0.9 | 0.9 | +0.01 (+1.12%) | 414,600 |
15 Jul 2022 | USD | 0.9 | 0.92 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 27,800 |
14 Jul 2022 | USD | 0.852 | 0.878 | 0.842 | 0.87 | 0.87 | -0.008 (-0.91%) | 52,600 |
13 Jul 2022 | USD | 0.847 | 0.96 | 0.84 | 0.878 | 0.878 | +0.026 (+3.05%) | 78,900 |
12 Jul 2022 | USD | 0.936 | 0.936 | 0.842 | 0.852 | 0.852 | -0.113 (-11.71%) | 105,800 |
11 Jul 2022 | USD | 0.89 | 1 | 0.882 | 0.965 | 0.965 | +0.074 (+8.31%) | 400,100 |
8 Jul 2022 | USD | 0.87 | 0.97 | 0.86 | 0.891 | 0.891 | +0.011 (+1.25%) | 178,700 |
7 Jul 2022 | USD | 0.85 | 0.9 | 0.8 | 0.88 | 0.88 | +0.03 (+3.53%) | 213,600 |
6 Jul 2022 | USD | 0.8 | 0.895 | 0.8 | 0.85 | 0.85 | +0.063 (+8.01%) | 288,300 |
5 Jul 2022 | USD | 0.716 | 0.8 | 0.712 | 0.787 | 0.787 | +0.007 (+0.90%) | 67,500 |
1 Jul 2022 | USD | 0.777 | 0.83 | 0.71 | 0.78 | 0.78 | -0.058 (-6.92%) | 96,600 |
30 Jun 2022 | USD | 0.88 | 0.9 | 0.79 | 0.838 | 0.838 | -0.047 (-5.31%) | 99,800 |
29 Jun 2022 | USD | 0.9 | 0.925 | 0.85 | 0.885 | 0.885 | -0.004 (-0.45%) | 36,800 |
28 Jun 2022 | USD | 0.93 | 0.967 | 0.85 | 0.889 | 0.889 | -0.011 (-1.22%) | 116,200 |