Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2022 | USD | 1.0439 | 1.052 | 1.0003 | 1.0044 | 1.0044 | -0.039 (-3.75%) | 8,311,793 |
12 Aug 2022 | USD | 1.0329 | 1.0435 | 1.0042 | 1.0435 | 1.0435 | +0.011 (+1.03%) | 9,433,797 |
11 Aug 2022 | USD | 1.0116 | 1.0718 | 1.0116 | 1.0329 | 1.0329 | +0.021 (+2.13%) | 20,985,105 |
10 Aug 2022 | USD | 0.9791 | 1.0159 | 0.9518 | 1.0114 | 1.0114 | +0.032 (+3.31%) | 15,350,963 |
9 Aug 2022 | USD | 1.0106 | 1.0207 | 0.9399 | 0.979 | 0.979 | -0.032 (-3.13%) | 12,817,169 |
8 Aug 2022 | USD | 1.0293 | 1.0655 | 1.0047 | 1.0106 | 1.0106 | -0.019 (-1.82%) | 15,147,245 |
7 Aug 2022 | USD | 1.0211 | 1.0454 | 1.0102 | 1.0293 | 1.0293 | +0.009 (+0.88%) | 12,715,475 |
6 Aug 2022 | USD | 1.0131 | 1.0566 | 1.0091 | 1.0203 | 1.0203 | +0.007 (+0.71%) | 14,814,799 |
5 Aug 2022 | USD | 0.9797 | 1.0195 | 0.9786 | 1.0131 | 1.0131 | +0.033 (+3.35%) | 16,801,491 |
4 Aug 2022 | USD | 1.0143 | 1.065 | 0.9613 | 0.9803 | 0.9803 | -0.033 (-3.28%) | 27,300,369 |
3 Aug 2022 | USD | 0.9455 | 1.1449 | 0.919 | 1.0135 | 1.0135 | +0.068 (+7.19%) | 65,928,953 |
2 Aug 2022 | USD | 1.0025 | 1.016 | 0.9328 | 0.9455 | 0.9455 | -0.057 (-5.70%) | 15,982,895 |
1 Aug 2022 | USD | 1.0138 | 1.0779 | 0.9794 | 1.0027 | 1.0027 | -0.011 (-1.09%) | 23,163,582 |
31 Jul 2022 | USD | 0.9815 | 1.1263 | 0.9793 | 1.0138 | 1.0138 | +0.032 (+3.25%) | 40,053,614 |
30 Jul 2022 | USD | 0.911 | 1.0667 | 0.8897 | 0.9819 | 0.9819 | +0.071 (+7.76%) | 55,057,472 |
29 Jul 2022 | USD | 0.8848 | 0.9394 | 0.8687 | 0.9112 | 0.9112 | +0.026 (+3.00%) | 48,433,910 |
28 Jul 2022 | USD | 0.7945 | 0.8955 | 0.7851 | 0.8847 | 0.8847 | +0.09 (+11.37%) | 58,097,874 |
27 Jul 2022 | USD | 0.7521 | 0.7982 | 0.7412 | 0.7944 | 0.7944 | +0.043 (+5.65%) | 29,577,983 |
26 Jul 2022 | USD | 0.7886 | 0.7886 | 0.7189 | 0.7519 | 0.7519 | -0.037 (-4.65%) | 23,732,865 |
25 Jul 2022 | USD | 0.873 | 0.8792 | 0.7886 | 0.7886 | 0.7886 | -0.084 (-9.67%) | 23,765,484 |
24 Jul 2022 | USD | 0.8934 | 0.9191 | 0.8718 | 0.873 | 0.873 | -0.021 (-2.29%) | 28,471,461 |
23 Jul 2022 | USD | 0.8239 | 0.9509 | 0.8182 | 0.8935 | 0.8935 | +0.069 (+8.33%) | 47,469,698 |
22 Jul 2022 | USD | 0.8174 | 0.8741 | 0.8009 | 0.8248 | 0.8248 | +0.007 (+0.88%) | 29,296,895 |
21 Jul 2022 | USD | 0.7952 | 0.826 | 0.7671 | 0.8176 | 0.8176 | +0.022 (+2.83%) | 23,462,400 |
20 Jul 2022 | USD | 0.8579 | 0.8906 | 0.7894 | 0.7951 | 0.7951 | -0.063 (-7.33%) | 28,015,433 |
19 Jul 2022 | USD | 0.8432 | 0.8742 | 0.822 | 0.858 | 0.858 | +0.014 (+1.66%) | 27,107,322 |
18 Jul 2022 | USD | 0.7823 | 0.8484 | 0.7823 | 0.844 | 0.844 | +0.062 (+7.91%) | 26,594,495 |
17 Jul 2022 | USD | 0.8137 | 0.8373 | 0.7821 | 0.7821 | 0.7821 | -0.032 (-3.88%) | 21,785,265 |
16 Jul 2022 | USD | 0.8001 | 0.8249 | 0.7797 | 0.8137 | 0.8137 | +0.014 (+1.71%) | 24,844,420 |
15 Jul 2022 | USD | 0.7833 | 0.8325 | 0.771 | 0.8 | 0.8 | +0.017 (+2.13%) | 30,417,499 |