Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | USD | 0.832 | 0.94 | 0.813 | 0.896 | 0.896 | +0.032 (+3.70%) | 108,600 |
18 Jul 2022 | USD | 0.864 | 0.864 | 0.853 | 0.864 | 0.864 | 0.0 (0.0%) | 11,300 |
15 Jul 2022 | USD | 0.912 | 0.912 | 0.834 | 0.864 | 0.864 | +0.004 (+0.47%) | 20,300 |
14 Jul 2022 | USD | 0.819 | 0.87 | 0.819 | 0.86 | 0.86 | -0.016 (-1.83%) | 2,300 |
13 Jul 2022 | USD | 0.85 | 0.887 | 0.811 | 0.876 | 0.876 | -0.009 (-1.02%) | 92,300 |
12 Jul 2022 | USD | 0.8 | 0.899 | 0.8 | 0.885 | 0.885 | +0.034 (+4.00%) | 262,600 |
11 Jul 2022 | USD | 0.791 | 0.93 | 0.791 | 0.851 | 0.851 | +0.022 (+2.65%) | 162,600 |
8 Jul 2022 | USD | 0.771 | 0.845 | 0.765 | 0.829 | 0.829 | +0.049 (+6.28%) | 79,400 |
7 Jul 2022 | USD | 0.765 | 0.849 | 0.76 | 0.78 | 0.78 | 0.0 (0.0%) | 101,000 |
6 Jul 2022 | USD | 0.838 | 0.838 | 0.76 | 0.78 | 0.78 | -0.01 (-1.27%) | 98,900 |
5 Jul 2022 | USD | 0.838 | 0.97 | 0.76 | 0.79 | 0.79 | -0.003 (-0.38%) | 150,500 |
1 Jul 2022 | USD | 0.8 | 0.849 | 0.774 | 0.793 | 0.793 | -0.007 (-0.88%) | 13,800 |
30 Jun 2022 | USD | 0.85 | 0.919 | 0.71 | 0.8 | 0.8 | -0.003 (-0.37%) | 328,200 |
29 Jun 2022 | USD | 0.84 | 0.88 | 0.791 | 0.803 | 0.803 | -0.037 (-4.40%) | 99,300 |
28 Jun 2022 | USD | 0.95 | 0.954 | 0.81 | 0.84 | 0.84 | -0.001 (-0.12%) | 124,500 |
27 Jun 2022 | USD | 0.845 | 0.89 | 0.79 | 0.841 | 0.841 | +0.011 (+1.33%) | 260,300 |
24 Jun 2022 | USD | 0.883 | 0.899 | 0.81 | 0.83 | 0.83 | -0.02 (-2.35%) | 364,200 |
23 Jun 2022 | USD | 0.834 | 0.904 | 0.8 | 0.85 | 0.85 | +0.01 (+1.19%) | 93,600 |
22 Jun 2022 | USD | 0.854 | 0.9 | 0.82 | 0.84 | 0.84 | -0.025 (-2.89%) | 56,800 |
21 Jun 2022 | USD | 0.89 | 0.9 | 0.86 | 0.865 | 0.865 | -0.025 (-2.81%) | 75,000 |
17 Jun 2022 | USD | 0.93 | 0.94 | 0.85 | 0.89 | 0.89 | -0.04 (-4.30%) | 224,900 |
16 Jun 2022 | USD | 1.18 | 1.18 | 0.88 | 0.93 | 0.93 | +0.014 (+1.53%) | 68,600 |
15 Jun 2022 | USD | 0.92 | 0.926 | 0.84 | 0.916 | 0.916 | -0.004 (-0.43%) | 90,300 |
14 Jun 2022 | USD | 0.964 | 0.977 | 0.91 | 0.92 | 0.92 | -0.044 (-4.56%) | 35,200 |
13 Jun 2022 | USD | 1.09 | 1.09 | 0.94 | 0.964 | 0.964 | -0.126 (-11.56%) | 36,100 |
10 Jun 2022 | USD | 1.06 | 1.12 | 1 | 1.09 | 1.09 | +0.02 (+1.87%) | 16,200 |
9 Jun 2022 | USD | 1.19 | 1.2 | 1.028 | 1.07 | 1.07 | -0.07 (-6.14%) | 128,300 |
8 Jun 2022 | USD | 1.12 | 1.18 | 1.1 | 1.14 | 1.14 | +0.05 (+4.59%) | 58,100 |
7 Jun 2022 | USD | 0.986 | 1.09 | 0.986 | 1.09 | 1.09 | +0.06 (+5.83%) | 25,600 |
6 Jun 2022 | USD | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | +0.05 (+5.10%) | 66,800 |