Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 1 | 1.02 | 0.9 | 0.94 | 0.94 | -0.07 (-6.93%) | 132,900 |
13 Jul 2022 | USD | 0.88 | 1.08 | 0.82 | 1.01 | 1.01 | +0.15 (+17.44%) | 542,400 |
12 Jul 2022 | USD | 0.97 | 1.02 | 0.85 | 0.86 | 0.86 | -0.11 (-11.34%) | 306,600 |
11 Jul 2022 | USD | 1.18 | 1.19 | 0.93 | 0.97 | 0.97 | -0.22 (-18.49%) | 733,000 |
8 Jul 2022 | USD | 0.9 | 1.27 | 0.86 | 1.19 | 1.19 | +0.29 (+32.22%) | 1,213,800 |
7 Jul 2022 | USD | 0.85 | 0.93 | 0.75 | 0.9 | 0.9 | +0.1 (+12.50%) | 669,400 |
6 Jul 2022 | USD | 0.65 | 0.9 | 0.64 | 0.8 | 0.8 | +0.14 (+21.21%) | 727,600 |
5 Jul 2022 | USD | 0.67 | 0.69 | 0.62 | 0.66 | 0.66 | +0.02 (+3.13%) | 460,500 |
1 Jul 2022 | USD | 0.59 | 0.66 | 0.59 | 0.64 | 0.64 | +0.04 (+6.67%) | 267,800 |
30 Jun 2022 | USD | 0.59 | 0.67 | 0.57 | 0.6 | 0.6 | -0.06 (-9.09%) | 785,700 |
29 Jun 2022 | USD | 0.65 | 0.67 | 0.59 | 0.66 | 0.66 | +0.02 (+3.13%) | 220,300 |
28 Jun 2022 | USD | 0.7 | 0.75 | 0.62 | 0.64 | 0.64 | -0.06 (-8.57%) | 716,900 |
27 Jun 2022 | USD | 0.68 | 0.73 | 0.66 | 0.7 | 0.7 | +0.02 (+2.94%) | 596,700 |
24 Jun 2022 | USD | 0.65 | 0.72 | 0.65 | 0.68 | 0.68 | +0.03 (+4.62%) | 626,400 |
23 Jun 2022 | USD | 0.59 | 0.67 | 0.58 | 0.65 | 0.65 | +0.06 (+10.17%) | 971,500 |
22 Jun 2022 | USD | 0.64 | 0.68 | 0.57 | 0.59 | 0.59 | -0.04 (-6.35%) | 577,300 |
21 Jun 2022 | USD | 0.66 | 0.76 | 0.62 | 0.63 | 0.63 | +0.01 (+1.61%) | 752,900 |
17 Jun 2022 | USD | 0.52 | 0.69 | 0.51 | 0.62 | 0.62 | +0.1 (+19.23%) | 927,100 |
16 Jun 2022 | USD | 0.61 | 0.61 | 0.5 | 0.52 | 0.52 | -0.09 (-14.75%) | 1,071,200 |
15 Jun 2022 | USD | 0.65 | 0.68 | 0.6 | 0.61 | 0.61 | -0.04 (-6.15%) | 555,500 |
14 Jun 2022 | USD | 0.63 | 0.66 | 0.63 | 0.65 | 0.65 | +0.02 (+3.17%) | 89,700 |
13 Jun 2022 | USD | 0.65 | 0.65 | 0.55 | 0.63 | 0.63 | -0.02 (-3.08%) | 651,400 |
10 Jun 2022 | USD | 0.74 | 0.78 | 0.64 | 0.65 | 0.65 | -0.09 (-12.16%) | 457,200 |
9 Jun 2022 | USD | 0.73 | 0.77 | 0.73 | 0.74 | 0.74 | +0.01 (+1.37%) | 144,000 |
8 Jun 2022 | USD | 0.66 | 0.74 | 0.66 | 0.73 | 0.73 | +0.07 (+10.61%) | 177,000 |
7 Jun 2022 | USD | 0.74 | 0.76 | 0.62 | 0.66 | 0.66 | -0.08 (-10.81%) | 922,300 |
6 Jun 2022 | USD | 0.77 | 0.8 | 0.72 | 0.74 | 0.74 | -0.02 (-2.63%) | 403,900 |
3 Jun 2022 | USD | 0.79 | 0.8 | 0.74 | 0.76 | 0.76 | -0.01 (-1.30%) | 409,000 |
2 Jun 2022 | USD | 0.78 | 0.83 | 0.74 | 0.77 | 0.77 | -0.01 (-1.28%) | 596,700 |
1 Jun 2022 | USD | 0.84 | 0.84 | 0.77 | 0.78 | 0.78 | +0.01 (+1.30%) | 295,200 |