Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 0.7837 | 0.7953 | 0.7588 | 0.7899 | 0.7899 | +0.006 (+0.79%) | 423,358 |
13 Jul 2022 | USD | 0.7514 | 0.786 | 0.7426 | 0.7837 | 0.7837 | +0.032 (+4.30%) | 421,452 |
12 Jul 2022 | USD | 0.7814 | 0.8167 | 0.7512 | 0.7514 | 0.7514 | -0.03 (-3.84%) | 255,917 |
11 Jul 2022 | USD | 0.8191 | 0.8595 | 0.7814 | 0.7814 | 0.7814 | -0.038 (-4.60%) | 598,006 |
10 Jul 2022 | USD | 0.8594 | 0.867 | 0.7987 | 0.8191 | 0.8191 | -0.04 (-4.69%) | 316,747 |
9 Jul 2022 | USD | 0.8459 | 0.867 | 0.8349 | 0.8594 | 0.8594 | +0.013 (+1.60%) | 262,581 |
8 Jul 2022 | USD | 0.8363 | 0.88 | 0.7946 | 0.8459 | 0.8459 | +0.01 (+1.15%) | 432,162 |
7 Jul 2022 | USD | 0.8672 | 0.8673 | 0.7809 | 0.8363 | 0.8363 | -0.031 (-3.56%) | 326,063 |
6 Jul 2022 | USD | 0.7898 | 0.8922 | 0.7633 | 0.8672 | 0.8672 | +0.077 (+9.80%) | 255,705 |
5 Jul 2022 | USD | 0.7766 | 0.8183 | 0.7704 | 0.7898 | 0.7898 | +0.013 (+1.70%) | 278,138 |
4 Jul 2022 | USD | 0.7976 | 0.8225 | 0.7698 | 0.7766 | 0.7766 | -0.021 (-2.63%) | 329,088 |
3 Jul 2022 | USD | 0.8226 | 0.8276 | 0.7976 | 0.7976 | 0.7976 | -0.025 (-3.04%) | 255,328 |
2 Jul 2022 | USD | 0.8292 | 0.8339 | 0.8016 | 0.8226 | 0.8226 | -0.007 (-0.80%) | 161,627 |
1 Jul 2022 | USD | 0.8167 | 0.8445 | 0.8018 | 0.8292 | 0.8292 | +0.013 (+1.66%) | 295,453 |
30 Jun 2022 | USD | 0.8723 | 0.8745 | 0.7962 | 0.8157 | 0.8157 | -0.057 (-6.49%) | 155,431 |
29 Jun 2022 | USD | 0.8738 | 0.8829 | 0.8518 | 0.8723 | 0.8723 | -0.002 (-0.17%) | 220,450 |
28 Jun 2022 | USD | 0.912 | 0.9282 | 0.8656 | 0.8738 | 0.8738 | -0.038 (-4.20%) | 362,684 |
27 Jun 2022 | USD | 0.9106 | 0.9235 | 0.8867 | 0.9121 | 0.9121 | +0.002 (+0.16%) | 51,119 |
26 Jun 2022 | USD | 0.9391 | 0.9397 | 0.91 | 0.9106 | 0.9106 | -0.029 (-3.06%) | 164,783 |
25 Jun 2022 | USD | 0.9411 | 0.9433 | 0.9081 | 0.9393 | 0.9393 | -0.246 (-20.77%) | 81,383 |
10 Jun 2022 | USD | 1.1896 | 1.1897 | 1.1795 | 1.1855 | 1.1855 | -0.004 (-0.36%) | 361,893 |
9 Jun 2022 | USD | 1.2037 | 1.2274 | 1.1801 | 1.1898 | 1.1898 | -0.015 (-1.28%) | 363,227 |
8 Jun 2022 | USD | 1.2222 | 1.2341 | 1.1932 | 1.2052 | 1.2052 | -0.018 (-1.51%) | 348,766 |
7 Jun 2022 | USD | 1.2664 | 1.2672 | 1.2094 | 1.2237 | 1.2237 | -0.042 (-3.35%) | 307,404 |
6 Jun 2022 | USD | 1.2402 | 1.2875 | 1.2366 | 1.2661 | 1.2661 | +0.026 (+2.11%) | 263,111 |
5 Jun 2022 | USD | 1.2198 | 1.263 | 1.2064 | 1.2399 | 1.2399 | +0.021 (+1.73%) | 303,030 |
4 Jun 2022 | USD | 1.2217 | 1.2595 | 1.1911 | 1.2188 | 1.2188 | -0.003 (-0.25%) | 61,493 |
3 Jun 2022 | USD | 1.2325 | 1.2601 | 1.2124 | 1.2218 | 1.2218 | -0.011 (-0.87%) | 191,632 |
2 Jun 2022 | USD | 1.2886 | 1.2954 | 1.2205 | 1.2325 | 1.2325 | -0.057 (-4.44%) | 334,811 |
1 Jun 2022 | USD | 1.3308 | 1.3334 | 1.2239 | 1.2898 | 1.2898 | -0.042 (-3.12%) | 613,615 |