Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 0.7921 | 0.8143 | 0.7921 | 0.8125 | 0.8125 | +0.02 (+2.58%) | 838,009 |
13 Jul 2022 | USD | 0.7901 | 0.7992 | 0.7852 | 0.7921 | 0.7921 | +0.002 (+0.23%) | 1,003,300 |
12 Jul 2022 | USD | 0.8241 | 0.8241 | 0.7903 | 0.7903 | 0.7903 | -0.034 (-4.11%) | 700,904 |
11 Jul 2022 | USD | 0.8507 | 0.8515 | 0.8242 | 0.8242 | 0.8242 | -0.026 (-3.12%) | 802,071 |
10 Jul 2022 | USD | 0.8761 | 0.8776 | 0.8506 | 0.8507 | 0.8507 | -0.025 (-2.90%) | 757,568 |
9 Jul 2022 | USD | 0.851 | 0.8764 | 0.8508 | 0.8761 | 0.8761 | +0.025 (+2.95%) | 928,426 |
8 Jul 2022 | USD | 0.8084 | 0.8543 | 0.8084 | 0.851 | 0.851 | +0.043 (+5.27%) | 876,446 |
7 Jul 2022 | USD | 0.8065 | 0.8098 | 0.8023 | 0.8084 | 0.8084 | +0.002 (+0.24%) | 867,972 |
6 Jul 2022 | USD | 0.8245 | 0.825 | 0.8064 | 0.8065 | 0.8065 | -0.018 (-2.18%) | 721,304 |
5 Jul 2022 | USD | 0.8084 | 0.8292 | 0.8081 | 0.8245 | 0.8245 | +0.016 (+1.99%) | 731,145 |
4 Jul 2022 | USD | 0.8045 | 0.8086 | 0.8 | 0.8084 | 0.8084 | +0.004 (+0.48%) | 910,192 |
3 Jul 2022 | USD | 0.7886 | 0.8045 | 0.7877 | 0.8045 | 0.8045 | +0.016 (+2.02%) | 557,044 |
2 Jul 2022 | USD | 0.8079 | 0.8079 | 0.7861 | 0.7886 | 0.7886 | -0.019 (-2.39%) | 810,692 |
1 Jul 2022 | USD | 0.7944 | 0.8156 | 0.794 | 0.8079 | 0.8079 | +0.013 (+1.70%) | 822,628 |
30 Jun 2022 | USD | 0.7939 | 0.7957 | 0.7832 | 0.7944 | 0.7944 | +0.001 (+0.06%) | 1,354,059 |
29 Jun 2022 | USD | 0.7997 | 0.8026 | 0.7891 | 0.7939 | 0.7939 | -0.006 (-0.73%) | 972,239 |
28 Jun 2022 | USD | 0.8124 | 0.8124 | 0.7979 | 0.7997 | 0.7997 | -0.013 (-1.56%) | 691,163 |
27 Jun 2022 | USD | 0.8549 | 0.8564 | 0.8124 | 0.8124 | 0.8124 | -0.043 (-4.97%) | 1,073,676 |
26 Jun 2022 | USD | 0.8562 | 0.8608 | 0.8521 | 0.8549 | 0.8549 | -0.001 (-0.15%) | 658,928 |
25 Jun 2022 | USD | 0.8525 | 0.8621 | 0.8519 | 0.8562 | 0.8562 | +0.004 (+0.43%) | 904,051 |
24 Jun 2022 | USD | 0.8285 | 0.8535 | 0.8247 | 0.8525 | 0.8525 | +0.022 (+2.71%) | 920,184 |
23 Jun 2022 | USD | 0.8801 | 0.8821 | 0.827 | 0.83 | 0.83 | -0.05 (-5.69%) | 1,050,845 |
22 Jun 2022 | USD | 0.9729 | 0.9733 | 0.8801 | 0.8801 | 0.8801 | -0.093 (-9.54%) | 1,229,187 |
21 Jun 2022 | USD | 0.9871 | 0.9967 | 0.9729 | 0.9729 | 0.9729 | -0.014 (-1.44%) | 1,499,449 |
20 Jun 2022 | USD | 0.961 | 0.9922 | 0.961 | 0.9871 | 0.9871 | +0.026 (+2.72%) | 835,640 |
19 Jun 2022 | USD | 0.9521 | 0.9618 | 0.9417 | 0.961 | 0.961 | +0.009 (+0.93%) | 811,408 |
18 Jun 2022 | USD | 0.9771 | 0.9892 | 0.95 | 0.9521 | 0.9521 | -0.025 (-2.56%) | 1,144,473 |
17 Jun 2022 | USD | 0.9843 | 0.9854 | 0.9665 | 0.9771 | 0.9771 | -0.007 (-0.73%) | 828,972 |
16 Jun 2022 | USD | 0.9474 | 1.0007 | 0.9473 | 0.9843 | 0.9843 | +0.037 (+3.89%) | 858,111 |
15 Jun 2022 | USD | 0.9321 | 0.9578 | 0.9316 | 0.9474 | 0.9474 | +0.015 (+1.64%) | 1,512,095 |