Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2022 | USD | 0.7 | 0.732 | 0.65 | 0.67 | 10.05 | 0.0 (0.0%) | 525,700 |
26 Jul 2022 | USD | 0.74 | 0.74 | 0.627 | 0.67 | 10.05 | -0.03 (-4.29%) | 308,800 |
25 Jul 2022 | USD | 0.771 | 0.771 | 0.69 | 0.7 | 10.5 | 0.0 (0.0%) | 153,900 |
22 Jul 2022 | USD | 0.726 | 0.748 | 0.66 | 0.7 | 10.5 | -0.03 (-4.11%) | 241,700 |
21 Jul 2022 | USD | 0.76 | 0.76 | 0.72 | 0.73 | 10.95 | -0.01 (-1.35%) | 231,600 |
20 Jul 2022 | USD | 0.789 | 0.85 | 0.7 | 0.74 | 11.1 | -0.058 (-7.27%) | 5,013,600 |
19 Jul 2022 | USD | 0.879 | 0.88 | 0.78 | 0.798 | 11.97 | -0.062 (-7.21%) | 534,100 |
18 Jul 2022 | USD | 0.914 | 0.944 | 0.86 | 0.86 | 12.9 | -0.039 (-4.34%) | 76,500 |
15 Jul 2022 | USD | 0.9 | 0.953 | 0.88 | 0.899 | 13.485 | -0.021 (-2.28%) | 80,800 |
14 Jul 2022 | USD | 0.975 | 1 | 0.9 | 0.92 | 13.8 | -0.07 (-7.07%) | 93,700 |
13 Jul 2022 | USD | 0.972 | 1.02 | 0.961 | 0.99 | 14.85 | +0.03 (+3.13%) | 60,100 |
12 Jul 2022 | USD | 1 | 1.06 | 0.94 | 0.96 | 14.4 | -0.05 (-4.95%) | 94,800 |
11 Jul 2022 | USD | 1.02 | 1.045 | 1 | 1.01 | 15.15 | -0.03 (-2.88%) | 225,600 |
8 Jul 2022 | USD | 1.04 | 1.05 | 1.03 | 1.04 | 15.6 | +0.01 (+0.97%) | 54,400 |
7 Jul 2022 | USD | 1.05 | 1.15 | 1.02 | 1.03 | 15.45 | 0.0 (0.0%) | 145,100 |
6 Jul 2022 | USD | 1.06 | 1.09 | 1.03 | 1.03 | 15.45 | -0.02 (-1.90%) | 135,500 |
5 Jul 2022 | USD | 1.09 | 1.1 | 1.03 | 1.05 | 15.75 | -0.02 (-1.87%) | 116,000 |
1 Jul 2022 | USD | 1.1 | 1.1 | 1.07 | 1.07 | 16.05 | -0.03 (-2.73%) | 117,100 |
30 Jun 2022 | USD | 1.1 | 1.1 | 1.07 | 1.1 | 16.5 | 0.0 (0.0%) | 91,200 |
29 Jun 2022 | USD | 1.12 | 1.15 | 1.081 | 1.1 | 16.5 | -0.05 (-4.35%) | 140,000 |
28 Jun 2022 | USD | 1.21 | 1.21 | 1.14 | 1.15 | 17.25 | +0.02 (+1.77%) | 31,000 |
27 Jun 2022 | USD | 1.17 | 1.19 | 1.1 | 1.13 | 16.95 | -0.03 (-2.59%) | 66,500 |
24 Jun 2022 | USD | 1.14 | 1.2 | 1.082 | 1.16 | 17.4 | +0.03 (+2.65%) | 2,672,500 |
23 Jun 2022 | USD | 1.13 | 1.22 | 1.11 | 1.13 | 16.95 | +0.03 (+2.73%) | 319,800 |
22 Jun 2022 | USD | 1.16 | 1.2 | 1.1 | 1.1 | 16.5 | -0.07 (-5.98%) | 480,100 |
21 Jun 2022 | USD | 1.21 | 1.21 | 1.16 | 1.17 | 17.55 | -0.02 (-1.68%) | 429,600 |
17 Jun 2022 | USD | 1.28 | 1.28 | 1.18 | 1.19 | 17.85 | -0.03 (-2.46%) | 23,800 |
16 Jun 2022 | USD | 1.257 | 1.31 | 1.22 | 1.22 | 18.3 | -0.03 (-2.40%) | 168,500 |
15 Jun 2022 | USD | 1.31 | 1.31 | 1.16 | 1.25 | 18.75 | 0.0 (0.0%) | 4,188,600 |
14 Jun 2022 | USD | 1.29 | 1.29 | 1.25 | 1.25 | 18.75 | -0.05 (-3.85%) | 13,000 |