Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 0.611 | 0.655 | 0.611 | 0.636 | 0.636 | +0.011 (+1.76%) | 243,900 |
10 Aug 2022 | USD | 0.62 | 0.648 | 0.61 | 0.625 | 0.625 | 0.0 (0.0%) | 436,500 |
9 Aug 2022 | USD | 0.7 | 0.7 | 0.59 | 0.625 | 0.625 | -0.075 (-10.71%) | 759,600 |
8 Aug 2022 | USD | 0.7 | 0.72 | 0.68 | 0.7 | 0.7 | 0.0 (0.0%) | 487,800 |
5 Aug 2022 | USD | 0.69 | 0.72 | 0.69 | 0.7 | 0.7 | +0.01 (+1.45%) | 112,500 |
4 Aug 2022 | USD | 0.71 | 0.74 | 0.69 | 0.69 | 0.69 | -0.035 (-4.83%) | 203,900 |
3 Aug 2022 | USD | 0.72 | 0.73 | 0.7 | 0.725 | 0.725 | +0.01 (+1.40%) | 240,900 |
2 Aug 2022 | USD | 0.7 | 0.715 | 0.68 | 0.715 | 0.715 | +0.017 (+2.44%) | 326,000 |
1 Aug 2022 | USD | 0.723 | 0.725 | 0.693 | 0.698 | 0.698 | -0.027 (-3.72%) | 314,700 |
29 Jul 2022 | USD | 0.738 | 0.74 | 0.7 | 0.725 | 0.725 | -0.012 (-1.63%) | 261,600 |
28 Jul 2022 | USD | 0.75 | 0.75 | 0.703 | 0.737 | 0.737 | +0.002 (+0.27%) | 232,700 |
27 Jul 2022 | USD | 0.73 | 0.74 | 0.7 | 0.735 | 0.735 | +0.008 (+1.10%) | 153,700 |
26 Jul 2022 | USD | 0.75 | 0.765 | 0.7 | 0.727 | 0.727 | -0.03 (-3.96%) | 337,000 |
25 Jul 2022 | USD | 0.755 | 0.77 | 0.7 | 0.757 | 0.757 | -0.003 (-0.39%) | 391,300 |
22 Jul 2022 | USD | 0.76 | 0.77 | 0.72 | 0.76 | 0.76 | +0.01 (+1.33%) | 303,100 |
21 Jul 2022 | USD | 0.77 | 0.77 | 0.728 | 0.75 | 0.75 | -0.015 (-1.96%) | 285,400 |
20 Jul 2022 | USD | 0.74 | 0.77 | 0.725 | 0.765 | 0.765 | +0.04 (+5.52%) | 581,600 |
19 Jul 2022 | USD | 0.74 | 0.749 | 0.681 | 0.725 | 0.725 | -0.005 (-0.68%) | 1,228,700 |
18 Jul 2022 | USD | 0.705 | 0.73 | 0.65 | 0.73 | 0.73 | +0.03 (+4.29%) | 905,700 |
15 Jul 2022 | USD | 0.679 | 0.705 | 0.62 | 0.7 | 0.7 | +0.021 (+3.09%) | 635,100 |
14 Jul 2022 | USD | 0.606 | 0.679 | 0.606 | 0.679 | 0.679 | +0.009 (+1.34%) | 238,900 |
13 Jul 2022 | USD | 0.62 | 0.675 | 0.601 | 0.67 | 0.67 | +0.035 (+5.51%) | 271,000 |
12 Jul 2022 | USD | 0.58 | 0.679 | 0.56 | 0.635 | 0.635 | +0.065 (+11.40%) | 696,600 |
11 Jul 2022 | USD | 0.566 | 0.59 | 0.551 | 0.57 | 0.57 | -0.01 (-1.72%) | 64,600 |
8 Jul 2022 | USD | 0.565 | 0.59 | 0.55 | 0.58 | 0.58 | +0.01 (+1.75%) | 199,900 |
7 Jul 2022 | USD | 0.534 | 0.593 | 0.533 | 0.57 | 0.57 | +0.024 (+4.40%) | 381,700 |
6 Jul 2022 | USD | 0.5 | 0.546 | 0.5 | 0.546 | 0.546 | +0.037 (+7.27%) | 380,300 |
5 Jul 2022 | USD | 0.48 | 0.513 | 0.45 | 0.509 | 0.509 | +0.029 (+6.04%) | 350,700 |
1 Jul 2022 | USD | 0.455 | 0.49 | 0.45 | 0.48 | 0.48 | +0.01 (+2.13%) | 340,000 |
30 Jun 2022 | USD | 0.45 | 0.47 | 0.44 | 0.47 | 0.47 | +0.02 (+4.44%) | 221,900 |