Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 0.8151 | 0.8324 | 0.7865 | 0.8276 | 0.8276 | +0.012 (+1.52%) | 995,062 |
13 Jul 2022 | USD | 0.7833 | 0.8222 | 0.7597 | 0.8152 | 0.8152 | +0.032 (+4.06%) | 1,073,851 |
12 Jul 2022 | USD | 0.8083 | 0.8281 | 0.7713 | 0.7834 | 0.7834 | -0.025 (-3.04%) | 646,379 |
11 Jul 2022 | USD | 0.8125 | 0.8333 | 0.7831 | 0.808 | 0.808 | -0.004 (-0.54%) | 738,565 |
10 Jul 2022 | USD | 0.8417 | 0.8522 | 0.8117 | 0.8124 | 0.8124 | -0.029 (-3.49%) | 655,019 |
9 Jul 2022 | USD | 0.8265 | 0.8593 | 0.8109 | 0.8418 | 0.8418 | +0.015 (+1.86%) | 589,547 |
8 Jul 2022 | USD | 0.8401 | 0.8795 | 0.807 | 0.8264 | 0.8264 | -0.013 (-1.61%) | 806,570 |
7 Jul 2022 | USD | 0.8217 | 0.8539 | 0.8076 | 0.8399 | 0.8399 | +0.018 (+2.21%) | 720,645 |
6 Jul 2022 | USD | 0.8343 | 0.8501 | 0.7661 | 0.8217 | 0.8217 | -0.013 (-1.51%) | 710,988 |
5 Jul 2022 | USD | 0.8453 | 0.86 | 0.7616 | 0.8343 | 0.8343 | -0.011 (-1.30%) | 891,079 |
4 Jul 2022 | USD | 0.8362 | 0.8532 | 0.82 | 0.8453 | 0.8453 | +0.009 (+1.09%) | 871,409 |
3 Jul 2022 | USD | 0.8094 | 0.8489 | 0.7976 | 0.8362 | 0.8362 | +0.027 (+3.30%) | 540,555 |
2 Jul 2022 | USD | 0.8191 | 0.8474 | 0.796 | 0.8095 | 0.8095 | -0.01 (-1.17%) | 592,572 |
1 Jul 2022 | USD | 0.8845 | 0.897 | 0.8188 | 0.8191 | 0.8191 | -0.065 (-7.36%) | 923,233 |
30 Jun 2022 | USD | 0.8984 | 0.9739 | 0.8534 | 0.8842 | 0.8842 | -0.021 (-2.30%) | 1,413,977 |
29 Jun 2022 | USD | 0.8531 | 1.0587 | 0.8281 | 0.905 | 0.905 | +0.052 (+6.08%) | 1,773,657 |
28 Jun 2022 | USD | 0.8459 | 0.8695 | 0.8282 | 0.8531 | 0.8531 | +0.007 (+0.84%) | 851,642 |
27 Jun 2022 | USD | 0.8588 | 0.8849 | 0.841 | 0.846 | 0.846 | -0.011 (-1.33%) | 860,341 |
26 Jun 2022 | USD | 0.8569 | 0.8829 | 0.8371 | 0.8574 | 0.8574 | +0 (+0.05%) | 945,433 |
25 Jun 2022 | USD | 0.8729 | 0.8938 | 0.8486 | 0.857 | 0.857 | -0.158 (-15.58%) | 746,495 |
10 Jun 2022 | USD | 0.9887 | 1.0152 | 0.9731 | 1.0152 | 1.0152 | +0.028 (+2.79%) | 749,305 |
9 Jun 2022 | USD | 1.0137 | 1.0186 | 0.9708 | 0.9876 | 0.9876 | -0.019 (-1.92%) | 745,863 |
8 Jun 2022 | USD | 1.0095 | 1.037 | 0.97 | 1.0069 | 1.0069 | -0.011 (-1.13%) | 1,603,662 |
7 Jun 2022 | USD | 1.0313 | 1.0839 | 0.9824 | 1.0184 | 1.0184 | -0.016 (-1.53%) | 1,401,484 |
6 Jun 2022 | USD | 1.156 | 1.1933 | 1.0089 | 1.0342 | 1.0342 | -0.134 (-11.43%) | 1,445,167 |
5 Jun 2022 | USD | 0.9596 | 1.2468 | 0.9414 | 1.1677 | 1.1677 | +0.215 (+22.53%) | 669,368 |
4 Jun 2022 | USD | 0.8952 | 0.9726 | 0.8829 | 0.953 | 0.953 | +0.057 (+6.34%) | 528,301 |
3 Jun 2022 | USD | 0.9516 | 0.9561 | 0.8676 | 0.8962 | 0.8962 | -0.058 (-6.05%) | 794,706 |
2 Jun 2022 | USD | 0.9299 | 0.9667 | 0.9246 | 0.9539 | 0.9539 | +0.027 (+2.95%) | 1,197,566 |
1 Jun 2022 | USD | 1.0427 | 1.0797 | 0.9258 | 0.9266 | 0.9266 | -0.121 (-11.53%) | 1,283,800 |