Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 0.979 | 1 | 0.979 | 0.985 | 0.985 | +0.045 (+4.79%) | 4,300 |
3 Aug 2022 | USD | 0.95 | 0.974 | 0.931 | 0.94 | 0.94 | -0.03 (-3.09%) | 10,600 |
2 Aug 2022 | USD | 0.981 | 0.998 | 0.939 | 0.97 | 0.97 | 0.0 (0.0%) | 7,700 |
1 Aug 2022 | USD | 0.971 | 0.971 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 300 |
29 Jul 2022 | USD | 0.968 | 0.981 | 0.95 | 0.98 | 0.98 | -0.015 (-1.51%) | 8,700 |
28 Jul 2022 | USD | 0.99 | 0.995 | 0.985 | 0.995 | 0.995 | +0.023 (+2.37%) | 6,100 |
27 Jul 2022 | USD | 0.96 | 0.972 | 0.96 | 0.972 | 0.972 | +0.007 (+0.73%) | 11,400 |
26 Jul 2022 | USD | 0.965 | 0.965 | 0.965 | 0.965 | 0.965 | -0.005 (-0.52%) | 200 |
25 Jul 2022 | USD | 1 | 1 | 0.97 | 0.97 | 0.97 | -0.025 (-2.51%) | 4,000 |
22 Jul 2022 | USD | 1 | 1 | 0.992 | 0.995 | 0.995 | -0.01 (-1.00%) | 15,300 |
21 Jul 2022 | USD | 1.045 | 1.045 | 0.981 | 1.005 | 1.005 | -0.019 (-1.86%) | 9,800 |
20 Jul 2022 | USD | 1.024 | 1.024 | 1.024 | 1.024 | 1.024 | -0.016 (-1.54%) | 500 |
19 Jul 2022 | USD | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | +0.049 (+4.94%) | 31,700 |
18 Jul 2022 | USD | 1.065 | 1.09 | 0.991 | 0.991 | 0.991 | -0.039 (-3.79%) | 12,700 |
15 Jul 2022 | USD | 0.954 | 1.03 | 0.954 | 1.03 | 1.03 | +0.063 (+6.51%) | 400 |
14 Jul 2022 | USD | 0.949 | 1.03 | 0.946 | 0.967 | 0.967 | +0.105 (+12.18%) | 138,800 |
13 Jul 2022 | USD | 1.14 | 1.14 | 0.862 | 0.862 | 0.862 | -0.308 (-26.32%) | 381,500 |
12 Jul 2022 | USD | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | +0.013 (+1.12%) | 2,400 |
11 Jul 2022 | USD | 1.15 | 1.157 | 1.15 | 1.157 | 1.157 | -0.013 (-1.11%) | 2,600 |
8 Jul 2022 | USD | 1.174 | 1.205 | 1.17 | 1.17 | 1.17 | -0.035 (-2.90%) | 4,400 |
7 Jul 2022 | USD | 1.207 | 1.207 | 1.2 | 1.205 | 1.205 | +0.015 (+1.26%) | 2,700 |
6 Jul 2022 | USD | 1.16 | 1.21 | 1.16 | 1.19 | 1.19 | +0.04 (+3.48%) | 6,400 |
5 Jul 2022 | USD | 1 | 1.18 | 1 | 1.15 | 1.15 | +0.06 (+5.50%) | 6,900 |
1 Jul 2022 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | 0.0 (0.0%) | 0 |
30 Jun 2022 | USD | 1.09 | 1.09 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 9,500 |
29 Jun 2022 | USD | 1.05 | 1.12 | 1.03 | 1.08 | 1.08 | 0.0 (0.0%) | 2,200 |
28 Jun 2022 | USD | 1.07 | 1.16 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 17,000 |
27 Jun 2022 | USD | 1.083 | 1.11 | 0.99 | 1.08 | 1.08 | +0.087 (+8.76%) | 16,400 |
24 Jun 2022 | USD | 1.012 | 1.012 | 0.993 | 0.993 | 0.993 | +0.006 (+0.61%) | 1,100 |
23 Jun 2022 | USD | 1.03 | 1.04 | 0.962 | 0.987 | 0.987 | -0.038 (-3.71%) | 9,400 |