Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 1.19 | 1.19 | 1.12 | 1.18 | 1.18 | 0.0 (0.0%) | 658,700 |
4 Aug 2022 | USD | 1.16 | 1.192 | 1.08 | 1.18 | 1.18 | +0.09 (+8.26%) | 1,055,600 |
3 Aug 2022 | USD | 0.97 | 1.12 | 0.97 | 1.09 | 1.09 | +0.13 (+13.54%) | 1,208,500 |
2 Aug 2022 | USD | 0.94 | 0.97 | 0.92 | 0.96 | 0.96 | +0.02 (+2.13%) | 592,300 |
1 Aug 2022 | USD | 0.89 | 0.95 | 0.863 | 0.94 | 0.94 | +0.06 (+6.82%) | 379,900 |
29 Jul 2022 | USD | 0.88 | 0.9 | 0.862 | 0.88 | 0.88 | -0.01 (-1.12%) | 318,400 |
28 Jul 2022 | USD | 0.88 | 0.89 | 0.86 | 0.89 | 0.89 | 0.0 (0.0%) | 227,300 |
27 Jul 2022 | USD | 0.848 | 0.89 | 0.82 | 0.89 | 0.89 | +0.042 (+4.95%) | 305,400 |
26 Jul 2022 | USD | 0.85 | 0.851 | 0.83 | 0.848 | 0.848 | +0.009 (+1.07%) | 314,700 |
25 Jul 2022 | USD | 0.93 | 0.94 | 0.73 | 0.839 | 0.839 | -0.074 (-8.11%) | 1,306,400 |
22 Jul 2022 | USD | 0.893 | 0.94 | 0.851 | 0.913 | 0.913 | +0.023 (+2.58%) | 789,200 |
21 Jul 2022 | USD | 0.9 | 0.9 | 0.861 | 0.89 | 0.89 | +0.022 (+2.53%) | 544,200 |
20 Jul 2022 | USD | 0.79 | 0.89 | 0.785 | 0.868 | 0.868 | +0.086 (+11.00%) | 657,700 |
19 Jul 2022 | USD | 0.78 | 0.8 | 0.752 | 0.782 | 0.782 | +0.003 (+0.39%) | 322,300 |
18 Jul 2022 | USD | 0.79 | 0.79 | 0.725 | 0.779 | 0.779 | +0.02 (+2.64%) | 305,200 |
15 Jul 2022 | USD | 0.75 | 0.764 | 0.725 | 0.759 | 0.759 | +0.014 (+1.88%) | 266,900 |
14 Jul 2022 | USD | 0.76 | 0.78 | 0.712 | 0.745 | 0.745 | -0.02 (-2.61%) | 594,700 |
13 Jul 2022 | USD | 0.75 | 0.771 | 0.75 | 0.765 | 0.765 | +0.004 (+0.53%) | 334,900 |
12 Jul 2022 | USD | 0.77 | 0.788 | 0.75 | 0.761 | 0.761 | -0.019 (-2.44%) | 320,400 |
11 Jul 2022 | USD | 0.768 | 0.825 | 0.75 | 0.78 | 0.78 | -0.001 (-0.13%) | 365,800 |
8 Jul 2022 | USD | 0.8 | 0.84 | 0.75 | 0.781 | 0.781 | -0.001 (-0.13%) | 609,300 |
7 Jul 2022 | USD | 0.756 | 0.789 | 0.73 | 0.782 | 0.782 | +0.056 (+7.71%) | 479,300 |
6 Jul 2022 | USD | 0.701 | 0.74 | 0.685 | 0.726 | 0.726 | -0.001 (-0.14%) | 476,700 |
5 Jul 2022 | USD | 0.63 | 0.73 | 0.608 | 0.727 | 0.727 | +0.107 (+17.26%) | 1,007,400 |
1 Jul 2022 | USD | 0.62 | 0.65 | 0.594 | 0.62 | 0.62 | +0.012 (+1.97%) | 1,275,800 |
30 Jun 2022 | USD | 0.66 | 0.68 | 0.592 | 0.608 | 0.608 | -0.062 (-9.25%) | 8,028,400 |
29 Jun 2022 | USD | 0.682 | 0.69 | 0.653 | 0.67 | 0.67 | -0.01 (-1.47%) | 870,100 |
28 Jun 2022 | USD | 0.705 | 0.721 | 0.663 | 0.68 | 0.68 | -0.036 (-5.03%) | 881,800 |
27 Jun 2022 | USD | 0.725 | 0.749 | 0.701 | 0.716 | 0.716 | -0.004 (-0.56%) | 817,800 |
24 Jun 2022 | USD | 0.71 | 0.74 | 0.688 | 0.72 | 0.72 | +0.028 (+4.05%) | 854,300 |