Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 0.91 | 1 | 0.9 | 0.97 | 232.8 | +0.07 (+7.78%) | 692,700 |
3 Aug 2022 | USD | 0.86 | 0.92 | 0.86 | 0.9 | 216 | +0.03 (+3.45%) | 416,100 |
2 Aug 2022 | USD | 0.88 | 0.89 | 0.85 | 0.87 | 208.8 | +0.02 (+2.35%) | 369,300 |
1 Aug 2022 | USD | 0.84 | 0.9 | 0.84 | 0.85 | 204 | +0.01 (+1.19%) | 366,000 |
29 Jul 2022 | USD | 0.88 | 0.89 | 0.84 | 0.84 | 201.6 | -0.03 (-3.45%) | 260,100 |
28 Jul 2022 | USD | 0.87 | 0.9 | 0.85 | 0.87 | 208.8 | +0.03 (+3.57%) | 383,600 |
27 Jul 2022 | USD | 0.89 | 0.89 | 0.83 | 0.84 | 201.6 | -0.04 (-4.55%) | 495,600 |
26 Jul 2022 | USD | 0.89 | 0.89 | 0.87 | 0.88 | 211.2 | -0.01 (-1.12%) | 327,200 |
25 Jul 2022 | USD | 0.95 | 0.95 | 0.86 | 0.89 | 213.6 | -0.04 (-4.30%) | 584,700 |
22 Jul 2022 | USD | 0.96 | 0.98 | 0.91 | 0.93 | 223.2 | -0.04 (-4.12%) | 558,700 |
21 Jul 2022 | USD | 0.97 | 1.02 | 0.92 | 0.97 | 232.8 | 0.0 (0.0%) | 1,436,300 |
20 Jul 2022 | USD | 0.93 | 1.04 | 0.91 | 0.97 | 232.8 | +0.04 (+4.30%) | 1,176,000 |
19 Jul 2022 | USD | 0.89 | 0.94 | 0.89 | 0.93 | 223.2 | +0.07 (+8.14%) | 420,800 |
18 Jul 2022 | USD | 0.92 | 0.94 | 0.86 | 0.86 | 206.4 | -0.04 (-4.44%) | 1,051,100 |
15 Jul 2022 | USD | 0.94 | 0.95 | 0.89 | 0.9 | 216 | -0.04 (-4.26%) | 303,400 |
14 Jul 2022 | USD | 0.91 | 0.95 | 0.89 | 0.94 | 225.6 | +0.02 (+2.17%) | 441,900 |
13 Jul 2022 | USD | 0.94 | 0.95 | 0.88 | 0.92 | 220.8 | -0.04 (-4.17%) | 386,100 |
12 Jul 2022 | USD | 0.9 | 0.96 | 0.88 | 0.96 | 230.4 | +0.03 (+3.23%) | 609,600 |
11 Jul 2022 | USD | 0.98 | 1.04 | 0.91 | 0.93 | 223.2 | -0.02 (-2.11%) | 2,450,600 |
8 Jul 2022 | USD | 0.9 | 0.96 | 0.88 | 0.95 | 228 | +0.06 (+6.74%) | 817,500 |
7 Jul 2022 | USD | 0.92 | 0.93 | 0.85 | 0.89 | 213.6 | 0.0 (0.0%) | 2,103,900 |
6 Jul 2022 | USD | 0.74 | 0.92 | 0.74 | 0.89 | 213.6 | +0.15 (+20.27%) | 3,847,200 |
5 Jul 2022 | USD | 0.66 | 0.76 | 0.65 | 0.74 | 177.6 | +0.09 (+13.85%) | 1,943,600 |
1 Jul 2022 | USD | 0.68 | 0.7 | 0.65 | 0.65 | 156 | -0.03 (-4.41%) | 1,322,900 |
30 Jun 2022 | USD | 0.68 | 0.7 | 0.66 | 0.68 | 163.2 | -0.01 (-1.45%) | 353,900 |
29 Jun 2022 | USD | 0.65 | 0.73 | 0.61 | 0.69 | 165.6 | +0.04 (+6.15%) | 1,541,600 |
28 Jun 2022 | USD | 0.67 | 0.68 | 0.63 | 0.65 | 156 | -0.01 (-1.52%) | 557,000 |
27 Jun 2022 | USD | 0.67 | 0.68 | 0.63 | 0.66 | 158.4 | 0.0 (0.0%) | 811,400 |
24 Jun 2022 | USD | 0.72 | 0.76 | 0.65 | 0.66 | 158.4 | -0.05 (-7.04%) | 11,926,000 |
23 Jun 2022 | USD | 0.67 | 0.71 | 0.65 | 0.71 | 170.4 | +0.05 (+7.58%) | 1,284,600 |