Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 0.88 | 0.88 | 0.79 | 0.84 | 0.84 | -0.04 (-4.55%) | 860,700 |
27 Jul 2022 | USD | 0.88 | 0.98 | 0.82 | 0.88 | 0.88 | -0.01 (-1.12%) | 231,400 |
26 Jul 2022 | USD | 0.95 | 0.95 | 0.87 | 0.89 | 0.89 | -0.04 (-4.30%) | 127,500 |
25 Jul 2022 | USD | 1 | 1 | 0.9 | 0.93 | 0.93 | -0.05 (-5.10%) | 101,600 |
22 Jul 2022 | USD | 1 | 1.03 | 0.97 | 0.98 | 0.98 | -0.04 (-3.92%) | 44,000 |
21 Jul 2022 | USD | 1.02 | 1.03 | 0.98 | 1.02 | 1.02 | -0.01 (-0.97%) | 76,100 |
20 Jul 2022 | USD | 1.04 | 1.05 | 1 | 1.03 | 1.03 | +0.01 (+0.98%) | 64,700 |
19 Jul 2022 | USD | 1.04 | 1.08 | 1 | 1.02 | 1.02 | +0.05 (+5.15%) | 83,400 |
18 Jul 2022 | USD | 1 | 1.05 | 0.97 | 0.97 | 0.97 | -0.04 (-3.96%) | 99,700 |
15 Jul 2022 | USD | 1.06 | 1.06 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 157,400 |
14 Jul 2022 | USD | 1.06 | 1.1 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 60,400 |
13 Jul 2022 | USD | 1.16 | 1.17 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 53,500 |
12 Jul 2022 | USD | 1.13 | 1.19 | 1.02 | 1.11 | 1.11 | -0.01 (-0.89%) | 51,700 |
11 Jul 2022 | USD | 1.15 | 1.17 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 7,600 |
8 Jul 2022 | USD | 1.21 | 1.29 | 1.03 | 1.14 | 1.14 | -0.12 (-9.52%) | 140,200 |
7 Jul 2022 | USD | 1.17 | 1.29 | 1.17 | 1.26 | 1.26 | +0.07 (+5.88%) | 89,000 |
6 Jul 2022 | USD | 1.15 | 1.22 | 1.15 | 1.19 | 1.19 | -0.02 (-1.65%) | 45,500 |
5 Jul 2022 | USD | 1.2 | 1.22 | 1.18 | 1.21 | 1.21 | +0.01 (+0.83%) | 34,000 |
1 Jul 2022 | USD | 1.14 | 1.28 | 1.14 | 1.2 | 1.2 | +0.1 (+9.09%) | 87,300 |
30 Jun 2022 | USD | 1 | 1.41 | 1 | 1.1 | 1.1 | +0.02 (+1.85%) | 221,000 |
29 Jun 2022 | USD | 1 | 1.12 | 1 | 1.08 | 1.08 | +0.04 (+3.85%) | 46,400 |
28 Jun 2022 | USD | 1.03 | 1.13 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 31,000 |
27 Jun 2022 | USD | 1.15 | 1.15 | 1.01 | 1.03 | 1.03 | -0.12 (-10.43%) | 218,300 |
24 Jun 2022 | USD | 1.12 | 1.27 | 1.12 | 1.15 | 1.15 | 0.0 (0.0%) | 47,700 |
23 Jun 2022 | USD | 1.16 | 1.22 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 39,700 |
22 Jun 2022 | USD | 1.18 | 1.19 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 32,200 |
21 Jun 2022 | USD | 1.12 | 1.25 | 1.12 | 1.15 | 1.15 | -0.05 (-4.17%) | 40,800 |
17 Jun 2022 | USD | 1.24 | 1.24 | 1.14 | 1.2 | 1.2 | +0.01 (+0.84%) | 12,100 |
16 Jun 2022 | USD | 1.18 | 1.22 | 1.13 | 1.19 | 1.19 | 0.0 (0.0%) | 34,900 |
15 Jun 2022 | USD | 1.13 | 1.24 | 1.06 | 1.19 | 1.19 | +0.02 (+1.71%) | 79,200 |