Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | USD | 1.02 | 1.07 | 1.02 | 1.05 | 1.05 | -0.01 (-0.94%) | 37,600 |
2 Aug 2022 | USD | 1.01 | 1.1 | 0.96 | 1.06 | 1.06 | +0.04 (+3.92%) | 147,600 |
1 Aug 2022 | USD | 1.02 | 1.03 | 0.95 | 1.02 | 1.02 | -0.01 (-0.97%) | 93,700 |
29 Jul 2022 | USD | 1.09 | 1.09 | 0.98 | 1.03 | 1.03 | -0.01 (-0.96%) | 31,400 |
28 Jul 2022 | USD | 1.06 | 1.1 | 1.02 | 1.04 | 1.04 | -0.04 (-3.70%) | 41,000 |
27 Jul 2022 | USD | 1.03 | 1.09 | 1 | 1.08 | 1.08 | 0.0 (0.0%) | 20,500 |
26 Jul 2022 | USD | 1.01 | 1.09 | 1 | 1.08 | 1.08 | +0.05 (+4.85%) | 26,200 |
25 Jul 2022 | USD | 1.07 | 1.1 | 1.03 | 1.03 | 1.03 | -0.07 (-6.36%) | 19,300 |
22 Jul 2022 | USD | 1.08 | 1.13 | 1.07 | 1.1 | 1.1 | -0.04 (-3.51%) | 26,300 |
21 Jul 2022 | USD | 1.12 | 1.15 | 1.08 | 1.14 | 1.14 | +0.01 (+0.88%) | 62,800 |
20 Jul 2022 | USD | 1.12 | 1.14 | 1.09 | 1.13 | 1.13 | 0.0 (0.0%) | 36,000 |
19 Jul 2022 | USD | 1.12 | 1.14 | 1.07 | 1.13 | 1.13 | -0.01 (-0.88%) | 69,000 |
18 Jul 2022 | USD | 1.17 | 1.2 | 1.11 | 1.14 | 1.14 | -0.01 (-0.87%) | 50,600 |
15 Jul 2022 | USD | 1.11 | 1.16 | 1.07 | 1.15 | 1.15 | 0.0 (0.0%) | 51,200 |
14 Jul 2022 | USD | 1.06 | 1.17 | 1.06 | 1.15 | 1.15 | 0.0 (0.0%) | 109,200 |
13 Jul 2022 | USD | 1.04 | 1.16 | 1.01 | 1.15 | 1.15 | +0.07 (+6.48%) | 101,600 |
12 Jul 2022 | USD | 1.02 | 1.09 | 1 | 1.08 | 1.08 | +0.04 (+3.85%) | 56,900 |
11 Jul 2022 | USD | 1.02 | 1.09 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 167,000 |
8 Jul 2022 | USD | 1.2 | 1.2 | 1.02 | 1.02 | 1.02 | -0.1 (-8.93%) | 91,600 |
7 Jul 2022 | USD | 1.02 | 1.19 | 1 | 1.12 | 1.12 | +0.12 (+12%) | 367,300 |
6 Jul 2022 | USD | 1 | 1.03 | 0.95 | 1 | 1 | +0.02 (+2.04%) | 91,900 |
5 Jul 2022 | USD | 0.97 | 1.01 | 0.92 | 0.98 | 0.98 | 0.0 (0.0%) | 118,800 |
1 Jul 2022 | USD | 0.95 | 1.01 | 0.91 | 0.98 | 0.98 | +0.02 (+2.08%) | 78,800 |
30 Jun 2022 | USD | 0.96 | 1.03 | 0.93 | 0.96 | 0.96 | -0.01 (-1.03%) | 77,000 |
29 Jun 2022 | USD | 0.96 | 0.97 | 0.92 | 0.97 | 0.97 | +0.01 (+1.04%) | 70,700 |
28 Jun 2022 | USD | 0.99 | 1.03 | 0.95 | 0.96 | 0.96 | -0.01 (-1.03%) | 134,400 |
27 Jun 2022 | USD | 0.95 | 1.03 | 0.95 | 0.97 | 0.97 | -0.02 (-2.02%) | 127,800 |
24 Jun 2022 | USD | 0.99 | 1.02 | 0.98 | 0.99 | 0.99 | +0.01 (+1.02%) | 99,700 |
23 Jun 2022 | USD | 0.91 | 1.03 | 0.91 | 0.98 | 0.98 | +0.03 (+3.16%) | 277,200 |
22 Jun 2022 | USD | 0.96 | 1 | 0.92 | 0.95 | 0.95 | -0.02 (-2.06%) | 119,300 |