Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | USD | 0.8 | 0.8 | 0.731 | 0.76 | 0.76 | -0.009 (-1.17%) | 11,300 |
19 Aug 2022 | USD | 0.82 | 0.82 | 0.75 | 0.769 | 0.769 | -0.051 (-6.22%) | 30,800 |
18 Aug 2022 | USD | 0.824 | 0.824 | 0.81 | 0.82 | 0.82 | -0.004 (-0.49%) | 2,400 |
17 Aug 2022 | USD | 0.803 | 0.827 | 0.8 | 0.824 | 0.824 | -0.004 (-0.48%) | 4,500 |
16 Aug 2022 | USD | 0.849 | 0.849 | 0.793 | 0.828 | 0.828 | -0.021 (-2.47%) | 17,200 |
15 Aug 2022 | USD | 0.843 | 0.88 | 0.763 | 0.849 | 0.849 | -0.011 (-1.28%) | 14,500 |
12 Aug 2022 | USD | 0.96 | 0.96 | 0.823 | 0.86 | 0.86 | -0.06 (-6.52%) | 96,600 |
11 Aug 2022 | USD | 1 | 1 | 0.91 | 0.92 | 0.92 | +0.009 (+0.99%) | 29,300 |
10 Aug 2022 | USD | 0.902 | 0.92 | 0.88 | 0.911 | 0.911 | -0.009 (-0.98%) | 41,400 |
9 Aug 2022 | USD | 1.03 | 1.03 | 0.864 | 0.92 | 0.92 | -0.091 (-9.00%) | 95,200 |
8 Aug 2022 | USD | 0.9 | 1.05 | 0.877 | 1.011 | 1.011 | +0.1 (+10.98%) | 258,200 |
5 Aug 2022 | USD | 0.845 | 0.99 | 0.774 | 0.911 | 0.911 | +0.05 (+5.81%) | 85,100 |
4 Aug 2022 | USD | 0.849 | 0.964 | 0.849 | 0.861 | 0.861 | +0.026 (+3.11%) | 64,800 |
3 Aug 2022 | USD | 0.81 | 0.849 | 0.77 | 0.835 | 0.835 | +0.045 (+5.70%) | 20,600 |
2 Aug 2022 | USD | 0.762 | 0.8 | 0.751 | 0.79 | 0.79 | +0.028 (+3.67%) | 3,800 |
1 Aug 2022 | USD | 0.748 | 0.78 | 0.723 | 0.762 | 0.762 | +0.006 (+0.79%) | 10,100 |
29 Jul 2022 | USD | 0.72 | 0.757 | 0.72 | 0.756 | 0.756 | -0.004 (-0.53%) | 3,200 |
28 Jul 2022 | USD | 0.724 | 0.766 | 0.724 | 0.76 | 0.76 | +0.01 (+1.33%) | 2,700 |
27 Jul 2022 | USD | 0.723 | 0.775 | 0.723 | 0.75 | 0.75 | +0.029 (+4.02%) | 11,100 |
26 Jul 2022 | USD | 0.712 | 0.721 | 0.712 | 0.721 | 0.721 | -0.014 (-1.90%) | 14,800 |
25 Jul 2022 | USD | 0.735 | 0.735 | 0.735 | 0.735 | 0.735 | 0.0 (0.0%) | 31 |
22 Jul 2022 | USD | 0.705 | 0.76 | 0.705 | 0.735 | 0.735 | -0.008 (-1.08%) | 6,600 |
21 Jul 2022 | USD | 0.74 | 0.75 | 0.712 | 0.743 | 0.743 | +0.031 (+4.35%) | 59,900 |
20 Jul 2022 | USD | 0.705 | 0.716 | 0.705 | 0.712 | 0.712 | +0.002 (+0.28%) | 11,900 |
19 Jul 2022 | USD | 0.725 | 0.726 | 0.7 | 0.71 | 0.71 | +0.02 (+2.90%) | 3,800 |
18 Jul 2022 | USD | 0.739 | 0.75 | 0.688 | 0.69 | 0.69 | -0.03 (-4.17%) | 205,000 |
15 Jul 2022 | USD | 0.676 | 0.777 | 0.676 | 0.72 | 0.72 | -0.03 (-4%) | 59,900 |
14 Jul 2022 | USD | 0.77 | 0.788 | 0.702 | 0.75 | 0.75 | +0.018 (+2.46%) | 23,400 |
13 Jul 2022 | USD | 0.78 | 0.79 | 0.732 | 0.732 | 0.732 | -0.047 (-6.03%) | 7,700 |
12 Jul 2022 | USD | 0.77 | 0.779 | 0.77 | 0.779 | 0.779 | +0.009 (+1.17%) | 7,600 |