Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | USD | 0.971 | 1.03 | 0.971 | 1 | 3 | +0.029 (+3.01%) | 63,200 |
29 Jul 2022 | USD | 1.01 | 1.01 | 0.9656 | 0.9708 | 2.9124 | -0.059 (-5.75%) | 64,824 |
28 Jul 2022 | USD | 1 | 1.03 | 0.97 | 1.03 | 3.09 | +0.03 (+3%) | 54,800 |
27 Jul 2022 | USD | 1.01 | 1.01 | 0.9514 | 1 | 3 | -0.01 (-0.99%) | 99,914 |
26 Jul 2022 | USD | 1.01 | 1.03 | 0.91 | 1.01 | 3.03 | -0.06 (-5.61%) | 175,300 |
25 Jul 2022 | USD | 1.16 | 1.16 | 0.9 | 1.07 | 3.21 | 0.0 (0.0%) | 284,800 |
22 Jul 2022 | USD | 1.13 | 1.18 | 1.07 | 1.07 | 3.21 | -0.06 (-5.31%) | 217,200 |
21 Jul 2022 | USD | 1.11 | 1.14 | 1.05 | 1.13 | 3.39 | +0.04 (+3.67%) | 113,200 |
20 Jul 2022 | USD | 1.11 | 1.13 | 1.06 | 1.09 | 3.27 | -0.02 (-1.80%) | 54,700 |
19 Jul 2022 | USD | 1.08 | 1.15 | 1.05 | 1.11 | 3.33 | 0.0 (0.0%) | 73,300 |
18 Jul 2022 | USD | 1.1 | 1.11 | 1 | 1.11 | 3.33 | +0.1 (+9.90%) | 268,500 |
15 Jul 2022 | USD | 0.948 | 1.01 | 0.948 | 1.01 | 3.03 | +0.025 (+2.54%) | 30,600 |
14 Jul 2022 | USD | 1 | 1.01 | 0.984 | 0.985 | 2.955 | -0.035 (-3.43%) | 70,400 |
13 Jul 2022 | USD | 0.95 | 1.05 | 0.943 | 1.02 | 3.06 | +0.035 (+3.55%) | 101,200 |
12 Jul 2022 | USD | 0.92 | 0.998 | 0.92 | 0.985 | 2.955 | +0.035 (+3.68%) | 38,300 |
11 Jul 2022 | USD | 0.984 | 1.01 | 0.944 | 0.95 | 2.85 | 0.0 (0.0%) | 206,900 |
8 Jul 2022 | USD | 1.16 | 1.19 | 0.95 | 0.95 | 2.85 | -0.16 (-14.41%) | 246,200 |
7 Jul 2022 | USD | 1.01 | 1.12 | 1.01 | 1.11 | 3.33 | +0.1 (+9.90%) | 91,100 |
6 Jul 2022 | USD | 1.1 | 1.12 | 1 | 1.01 | 3.03 | -0.07 (-6.48%) | 137,500 |
5 Jul 2022 | USD | 1.08 | 1.09 | 1.024 | 1.08 | 3.24 | +0.01 (+0.93%) | 118,200 |
1 Jul 2022 | USD | 1.01 | 1.18 | 1.01 | 1.07 | 3.21 | +0.02 (+1.90%) | 183,400 |
30 Jun 2022 | USD | 0.993 | 1.07 | 0.98 | 1.05 | 3.15 | +0.04 (+3.96%) | 138,100 |
29 Jun 2022 | USD | 1.04 | 1.1 | 1.01 | 1.01 | 3.03 | -0.05 (-4.72%) | 312,500 |
28 Jun 2022 | USD | 1.27 | 1.32 | 1.04 | 1.06 | 3.18 | -0.25 (-19.08%) | 646,400 |
27 Jun 2022 | USD | 1.24 | 1.31 | 1.2 | 1.31 | 3.93 | +0.15 (+12.93%) | 628,500 |
24 Jun 2022 | USD | 1.1 | 1.19 | 1.1 | 1.16 | 3.48 | +0.06 (+5.45%) | 405,800 |
23 Jun 2022 | USD | 0.954 | 1.12 | 0.954 | 1.1 | 3.3 | +0.101 (+10.11%) | 345,100 |
22 Jun 2022 | USD | 0.91 | 0.999 | 0.89 | 0.999 | 2.997 | +0.069 (+7.42%) | 233,100 |
21 Jun 2022 | USD | 0.915 | 0.988 | 0.915 | 0.93 | 2.79 | +0.059 (+6.77%) | 164,000 |
17 Jun 2022 | USD | 0.95 | 1 | 0.871 | 0.871 | 2.613 | -0.063 (-6.71%) | 322,900 |