Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 0.82 | 0.83 | 0.8 | 0.83 | 8.3 | +0.03 (+3.75%) | 20,600 |
4 Aug 2022 | USD | 0.81 | 0.83 | 0.78 | 0.8 | 8 | -0.01 (-1.23%) | 19,200 |
3 Aug 2022 | USD | 0.76 | 0.83 | 0.72 | 0.81 | 8.1 | +0.04 (+5.19%) | 126,600 |
2 Aug 2022 | USD | 0.75 | 0.79 | 0.74 | 0.77 | 7.7 | +0.01 (+1.32%) | 74,000 |
1 Aug 2022 | USD | 0.75 | 0.77 | 0.73 | 0.76 | 7.6 | +0.01 (+1.33%) | 58,200 |
29 Jul 2022 | USD | 0.72 | 0.78 | 0.7 | 0.75 | 7.5 | 0.0 (0.0%) | 106,800 |
28 Jul 2022 | USD | 0.78 | 0.78 | 0.75 | 0.75 | 7.5 | -0.03 (-3.85%) | 67,400 |
27 Jul 2022 | USD | 0.77 | 0.82 | 0.76 | 0.78 | 7.8 | -0.01 (-1.27%) | 65,500 |
26 Jul 2022 | USD | 0.79 | 0.84 | 0.75 | 0.79 | 7.9 | -0.01 (-1.25%) | 19,300 |
25 Jul 2022 | USD | 0.81 | 0.82 | 0.78 | 0.8 | 8 | -0.04 (-4.76%) | 27,100 |
22 Jul 2022 | USD | 0.81 | 0.84 | 0.81 | 0.84 | 8.4 | +0.02 (+2.44%) | 40,500 |
21 Jul 2022 | USD | 0.84 | 0.84 | 0.79 | 0.82 | 8.2 | 0.0 (0.0%) | 11,700 |
20 Jul 2022 | USD | 0.79 | 0.84 | 0.79 | 0.82 | 8.2 | +0.01 (+1.23%) | 45,500 |
19 Jul 2022 | USD | 0.78 | 0.82 | 0.78 | 0.81 | 8.1 | +0.03 (+3.85%) | 10,400 |
18 Jul 2022 | USD | 0.79 | 0.85 | 0.78 | 0.78 | 7.8 | -0.04 (-4.88%) | 25,500 |
15 Jul 2022 | USD | 0.8 | 0.83 | 0.8 | 0.82 | 8.2 | +0.02 (+2.50%) | 6,700 |
14 Jul 2022 | USD | 0.82 | 0.85 | 0.8 | 0.8 | 8 | -0.02 (-2.44%) | 45,900 |
13 Jul 2022 | USD | 0.78 | 0.84 | 0.78 | 0.82 | 8.2 | 0.0 (0.0%) | 31,800 |
12 Jul 2022 | USD | 0.77 | 0.83 | 0.77 | 0.82 | 8.2 | +0.03 (+3.80%) | 20,300 |
11 Jul 2022 | USD | 0.76 | 0.8 | 0.76 | 0.79 | 7.9 | +0.03 (+3.95%) | 53,500 |
8 Jul 2022 | USD | 0.74 | 0.8 | 0.74 | 0.76 | 7.6 | +0.01 (+1.33%) | 86,700 |
7 Jul 2022 | USD | 0.71 | 0.77 | 0.71 | 0.75 | 7.5 | +0.01 (+1.35%) | 59,900 |
6 Jul 2022 | USD | 0.74 | 0.77 | 0.74 | 0.74 | 7.4 | +0.02 (+2.78%) | 35,800 |
5 Jul 2022 | USD | 0.72 | 0.79 | 0.72 | 0.72 | 7.2 | -0.02 (-2.70%) | 39,300 |
1 Jul 2022 | USD | 0.72 | 0.77 | 0.72 | 0.74 | 7.4 | 0.0 (0.0%) | 37,300 |
30 Jun 2022 | USD | 0.7 | 0.76 | 0.7 | 0.74 | 7.4 | +0.01 (+1.37%) | 50,300 |
29 Jun 2022 | USD | 0.74 | 0.75 | 0.7 | 0.73 | 7.3 | -0.02 (-2.67%) | 73,100 |
28 Jun 2022 | USD | 0.76 | 0.77 | 0.75 | 0.75 | 7.5 | -0.01 (-1.32%) | 76,300 |
27 Jun 2022 | USD | 0.8 | 0.81 | 0.75 | 0.76 | 7.6 | -0.04 (-5%) | 91,600 |
24 Jun 2022 | USD | 0.79 | 0.82 | 0.79 | 0.8 | 8 | +0.01 (+1.27%) | 172,400 |