Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 0.7684 | 0.7909 | 0.7374 | 0.7833 | 0.7833 | +0.015 (+2.01%) | 27,071,152 |
13 Jul 2022 | USD | 0.7491 | 0.785 | 0.7034 | 0.7679 | 0.7679 | +0.019 (+2.51%) | 26,611,930 |
12 Jul 2022 | USD | 0.8089 | 0.8258 | 0.7476 | 0.7491 | 0.7491 | -0.06 (-7.43%) | 23,346,933 |
11 Jul 2022 | USD | 0.8575 | 0.8646 | 0.8025 | 0.8092 | 0.8092 | -0.049 (-5.67%) | 19,135,532 |
10 Jul 2022 | USD | 0.9125 | 0.9138 | 0.842 | 0.8578 | 0.8578 | -0.055 (-6.02%) | 24,813,740 |
9 Jul 2022 | USD | 0.909 | 0.9242 | 0.8985 | 0.9127 | 0.9127 | +0.003 (+0.37%) | 26,454,231 |
8 Jul 2022 | USD | 0.9411 | 0.9805 | 0.9086 | 0.9093 | 0.9093 | -0.032 (-3.37%) | 37,050,877 |
7 Jul 2022 | USD | 0.9265 | 0.9566 | 0.9012 | 0.941 | 0.941 | +0.015 (+1.57%) | 31,704,169 |
6 Jul 2022 | USD | 0.9654 | 0.9768 | 0.9124 | 0.9265 | 0.9265 | -0.038 (-3.96%) | 41,519,619 |
5 Jul 2022 | USD | 0.8753 | 1.0023 | 0.8737 | 0.9647 | 0.9647 | +0.089 (+10.14%) | 77,327,101 |
4 Jul 2022 | USD | 0.8217 | 0.8854 | 0.8047 | 0.8759 | 0.8759 | +0.054 (+6.62%) | 33,963,587 |
3 Jul 2022 | USD | 0.8313 | 0.8421 | 0.7971 | 0.8215 | 0.8215 | -0.01 (-1.19%) | 22,058,547 |
2 Jul 2022 | USD | 0.8421 | 0.8466 | 0.8075 | 0.8314 | 0.8314 | -0.01 (-1.19%) | 24,538,407 |
1 Jul 2022 | USD | 0.864 | 0.8852 | 0.8198 | 0.8414 | 0.8414 | -0.022 (-2.55%) | 30,173,538 |
30 Jun 2022 | USD | 0.9104 | 0.9116 | 0.7979 | 0.8634 | 0.8634 | -0.047 (-5.13%) | 32,680,602 |
29 Jun 2022 | USD | 0.9347 | 1.0127 | 0.9078 | 0.9101 | 0.9101 | -0.025 (-2.67%) | 39,392,576 |
28 Jun 2022 | USD | 1.0654 | 1.0839 | 0.9286 | 0.9351 | 0.9351 | -0.131 (-12.26%) | 40,991,277 |
27 Jun 2022 | USD | 1.0904 | 1.2362 | 1.057 | 1.0658 | 1.0658 | -0.025 (-2.31%) | 77,281,897 |
26 Jun 2022 | USD | 1.0643 | 1.1836 | 1.0345 | 1.091 | 1.091 | +0.026 (+2.47%) | 53,604,053 |
25 Jun 2022 | USD | 1.0963 | 1.1195 | 1.0278 | 1.0647 | 1.0647 | +0.28 (+35.60%) | 40,135,230 |
10 Jun 2022 | USD | 0.7709 | 0.7944 | 0.7582 | 0.7852 | 0.7852 | +0.011 (+1.42%) | 50,662,206 |
9 Jun 2022 | USD | 0.9387 | 0.9387 | 0.7521 | 0.7742 | 0.7742 | -0.172 (-18.21%) | 53,143,304 |
8 Jun 2022 | USD | 0.746 | 1.3011 | 0.67 | 0.9466 | 0.9466 | +0.197 (+26.35%) | 180,071,251 |
7 Jun 2022 | USD | 0.6471 | 0.8926 | 0.588 | 0.7492 | 0.7492 | +0.103 (+15.87%) | 44,836,486 |
6 Jun 2022 | USD | 0.6118 | 0.6588 | 0.6093 | 0.6466 | 0.6466 | +0.038 (+6.21%) | 4,293,645 |
5 Jun 2022 | USD | 0.6046 | 0.6232 | 0.5947 | 0.6088 | 0.6088 | +0.005 (+0.91%) | 2,199,250 |
4 Jun 2022 | USD | 0.5945 | 0.6184 | 0.5797 | 0.6033 | 0.6033 | +0.008 (+1.41%) | 2,792,948 |
3 Jun 2022 | USD | 0.6192 | 0.6228 | 0.5661 | 0.5949 | 0.5949 | -0.023 (-3.71%) | 3,494,381 |
2 Jun 2022 | USD | 0.6222 | 0.6255 | 0.5948 | 0.6178 | 0.6178 | -0.007 (-1.17%) | 6,105,659 |
1 Jun 2022 | USD | 0.6712 | 0.6903 | 0.604 | 0.6251 | 0.6251 | -0.048 (-7.17%) | 8,536,044 |