Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | USD | 0.89 | 0.9 | 0.86 | 0.9 | 0.9 | +0.03 (+3.45%) | 38,100 |
19 Aug 2022 | USD | 0.91 | 0.91 | 0.87 | 0.87 | 0.87 | -0.02 (-2.25%) | 16,600 |
18 Aug 2022 | USD | 0.9 | 0.9 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 21,000 |
17 Aug 2022 | USD | 0.91 | 0.91 | 0.89 | 0.89 | 0.89 | -0.06 (-6.32%) | 69,300 |
16 Aug 2022 | USD | 0.96 | 0.96 | 0.94 | 0.95 | 0.95 | +0.03 (+3.26%) | 36,800 |
15 Aug 2022 | USD | 0.98 | 1.02 | 0.91 | 0.92 | 0.92 | -0.08 (-8%) | 72,700 |
12 Aug 2022 | USD | 0.94 | 1 | 0.94 | 1 | 1 | +0.06 (+6.38%) | 169,500 |
11 Aug 2022 | USD | 0.93 | 0.97 | 0.91 | 0.94 | 0.94 | +0.03 (+3.30%) | 29,500 |
10 Aug 2022 | USD | 0.9 | 0.97 | 0.9 | 0.91 | 0.91 | -0.04 (-4.21%) | 50,100 |
9 Aug 2022 | USD | 0.92 | 0.97 | 0.92 | 0.95 | 0.95 | +0.03 (+3.26%) | 55,400 |
8 Aug 2022 | USD | 0.94 | 0.94 | 0.91 | 0.92 | 0.92 | -0.01 (-1.08%) | 21,500 |
5 Aug 2022 | USD | 0.93 | 1 | 0.92 | 0.93 | 0.93 | +0.02 (+2.20%) | 37,000 |
4 Aug 2022 | USD | 0.95 | 0.97 | 0.9 | 0.91 | 0.91 | +0.01 (+1.11%) | 21,200 |
3 Aug 2022 | USD | 0.91 | 0.99 | 0.9 | 0.9 | 0.9 | -0.05 (-5.26%) | 53,900 |
2 Aug 2022 | USD | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | 0.0 (0.0%) | 23,000 |
1 Aug 2022 | USD | 0.94 | 0.98 | 0.93 | 0.95 | 0.95 | -0.02 (-2.06%) | 27,600 |
29 Jul 2022 | USD | 0.98 | 1 | 0.97 | 0.97 | 0.97 | -0.02 (-2.02%) | 83,000 |
28 Jul 2022 | USD | 1.02 | 1.02 | 0.99 | 0.99 | 0.99 | -0.06 (-5.71%) | 83,500 |
27 Jul 2022 | USD | 0.99 | 1.07 | 0.99 | 1.05 | 1.05 | +0.05 (+5%) | 77,400 |
26 Jul 2022 | USD | 1.01 | 1.04 | 1 | 1 | 1 | -0.02 (-1.96%) | 69,100 |
25 Jul 2022 | USD | 1 | 1.02 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 67,300 |
22 Jul 2022 | USD | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | +0.03 (+3%) | 102,200 |
21 Jul 2022 | USD | 1.04 | 1.04 | 0.98 | 1 | 1 | -0.03 (-2.91%) | 61,100 |
20 Jul 2022 | USD | 0.95 | 1.03 | 0.95 | 1.03 | 1.03 | +0.09 (+9.57%) | 400,400 |
19 Jul 2022 | USD | 0.85 | 0.95 | 0.85 | 0.94 | 0.94 | +0.09 (+10.59%) | 212,700 |
18 Jul 2022 | USD | 0.88 | 0.9 | 0.82 | 0.85 | 0.85 | -0.05 (-5.56%) | 60,700 |
15 Jul 2022 | USD | 0.9 | 0.91 | 0.86 | 0.9 | 0.9 | +0.03 (+3.45%) | 55,500 |
14 Jul 2022 | USD | 0.88 | 0.9 | 0.85 | 0.87 | 0.87 | 0.0 (0.0%) | 35,200 |
13 Jul 2022 | USD | 0.86 | 0.92 | 0.86 | 0.87 | 0.87 | -0.01 (-1.14%) | 32,600 |
12 Jul 2022 | USD | 0.88 | 0.92 | 0.85 | 0.88 | 0.88 | +0.01 (+1.15%) | 42,100 |