Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 0.823 | 0.823 | 0.713 | 0.732 | 12.444 | -0.091 (-11.06%) | 823,200 |
5 Aug 2022 | USD | 0.783 | 0.84 | 0.783 | 0.823 | 13.991 | +0.013 (+1.60%) | 105,500 |
4 Aug 2022 | USD | 0.825 | 0.832 | 0.79 | 0.81 | 13.77 | +0.006 (+0.75%) | 123,300 |
3 Aug 2022 | USD | 0.791 | 0.84 | 0.79 | 0.804 | 13.668 | +0.014 (+1.77%) | 164,300 |
2 Aug 2022 | USD | 0.819 | 0.819 | 0.77 | 0.79 | 13.43 | +0.003 (+0.38%) | 175,700 |
1 Aug 2022 | USD | 0.75 | 0.8 | 0.75 | 0.787 | 13.379 | +0.033 (+4.38%) | 141,200 |
29 Jul 2022 | USD | 0.76 | 0.78 | 0.75 | 0.754 | 12.818 | -0.018 (-2.33%) | 167,200 |
28 Jul 2022 | USD | 0.77 | 0.78 | 0.753 | 0.772 | 13.124 | +0.008 (+1.05%) | 93,100 |
27 Jul 2022 | USD | 0.771 | 0.782 | 0.73 | 0.764 | 12.988 | +0.012 (+1.60%) | 114,400 |
26 Jul 2022 | USD | 0.79 | 0.79 | 0.75 | 0.752 | 12.784 | -0.033 (-4.20%) | 172,600 |
25 Jul 2022 | USD | 0.77 | 0.82 | 0.77 | 0.785 | 13.345 | +0.005 (+0.64%) | 104,900 |
22 Jul 2022 | USD | 0.8 | 0.81 | 0.78 | 0.78 | 13.26 | -0.02 (-2.50%) | 138,900 |
21 Jul 2022 | USD | 0.801 | 0.83 | 0.8 | 0.8 | 13.6 | -0.01 (-1.23%) | 80,900 |
20 Jul 2022 | USD | 0.8 | 0.83 | 0.79 | 0.81 | 13.77 | +0.017 (+2.14%) | 118,800 |
19 Jul 2022 | USD | 0.79 | 0.818 | 0.77 | 0.793 | 13.481 | +0.02 (+2.59%) | 95,700 |
18 Jul 2022 | USD | 0.791 | 0.808 | 0.77 | 0.773 | 13.141 | -0.017 (-2.15%) | 139,600 |
15 Jul 2022 | USD | 0.786 | 0.8 | 0.78 | 0.79 | 13.43 | +0.01 (+1.28%) | 19,000 |
14 Jul 2022 | USD | 0.81 | 0.82 | 0.78 | 0.78 | 13.26 | -0.01 (-1.27%) | 94,700 |
13 Jul 2022 | USD | 0.78 | 0.823 | 0.78 | 0.79 | 13.43 | -0.011 (-1.37%) | 99,100 |
12 Jul 2022 | USD | 0.797 | 0.805 | 0.78 | 0.801 | 13.617 | +0.005 (+0.63%) | 136,700 |
11 Jul 2022 | USD | 0.83 | 0.83 | 0.771 | 0.796 | 13.532 | +0.013 (+1.66%) | 347,700 |
8 Jul 2022 | USD | 0.805 | 0.82 | 0.78 | 0.783 | 13.311 | -0.023 (-2.85%) | 78,700 |
7 Jul 2022 | USD | 0.781 | 0.82 | 0.781 | 0.806 | 13.702 | +0.016 (+2.03%) | 102,200 |
6 Jul 2022 | USD | 0.792 | 0.832 | 0.773 | 0.79 | 13.43 | -0.002 (-0.25%) | 116,800 |
5 Jul 2022 | USD | 0.777 | 0.814 | 0.77 | 0.792 | 13.464 | -0.008 (-1%) | 117,200 |
1 Jul 2022 | USD | 0.789 | 0.83 | 0.786 | 0.8 | 13.6 | -0.001 (-0.12%) | 83,700 |
30 Jun 2022 | USD | 0.801 | 0.832 | 0.772 | 0.801 | 13.617 | -0.009 (-1.11%) | 126,200 |
29 Jun 2022 | USD | 0.83 | 0.848 | 0.792 | 0.81 | 13.77 | -0.013 (-1.58%) | 254,000 |
28 Jun 2022 | USD | 0.841 | 0.85 | 0.82 | 0.823 | 13.991 | +0.003 (+0.37%) | 145,900 |
27 Jun 2022 | USD | 0.84 | 0.855 | 0.82 | 0.82 | 13.94 | -0.001 (-0.12%) | 95,200 |