Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 0.958 | 1.01 | 0.95 | 1 | 1 | +0.109 (+12.23%) | 80,300 |
5 Aug 2022 | USD | 0.969 | 0.97 | 0.888 | 0.891 | 0.891 | -0.049 (-5.21%) | 207,900 |
4 Aug 2022 | USD | 1.02 | 1.11 | 0.94 | 0.94 | 0.94 | -0.011 (-1.16%) | 202,400 |
3 Aug 2022 | USD | 1.04 | 1.04 | 0.927 | 0.951 | 0.951 | -0.019 (-1.96%) | 140,900 |
2 Aug 2022 | USD | 1 | 1.01 | 0.95 | 0.97 | 0.97 | -0.03 (-3%) | 164,400 |
1 Aug 2022 | USD | 1.02 | 1.02 | 1 | 1 | 1 | -0.01 (-0.99%) | 57,800 |
29 Jul 2022 | USD | 1.05 | 1.05 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 62,300 |
28 Jul 2022 | USD | 1.05 | 1.07 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 45,500 |
27 Jul 2022 | USD | 1.05 | 1.08 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 58,900 |
26 Jul 2022 | USD | 1.05 | 1.08 | 1 | 1.05 | 1.05 | -0.02 (-1.87%) | 74,600 |
25 Jul 2022 | USD | 1.05 | 1.1 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 34,500 |
22 Jul 2022 | USD | 1.18 | 1.18 | 1.05 | 1.07 | 1.07 | -0.06 (-5.31%) | 41,100 |
21 Jul 2022 | USD | 1.169 | 1.17 | 1.12 | 1.13 | 1.13 | -0.04 (-3.42%) | 16,400 |
20 Jul 2022 | USD | 1.1 | 1.18 | 1.1 | 1.17 | 1.17 | +0.05 (+4.46%) | 44,600 |
19 Jul 2022 | USD | 1.11 | 1.125 | 1.08 | 1.12 | 1.12 | +0.01 (+0.90%) | 14,000 |
18 Jul 2022 | USD | 1.11 | 1.12 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 43,900 |
15 Jul 2022 | USD | 0.99 | 1.1 | 0.953 | 1.1 | 1.1 | +0.12 (+12.24%) | 116,800 |
14 Jul 2022 | USD | 0.95 | 0.998 | 0.929 | 0.98 | 0.98 | +0.028 (+2.94%) | 33,200 |
13 Jul 2022 | USD | 0.91 | 0.955 | 0.902 | 0.952 | 0.952 | +0.031 (+3.37%) | 37,800 |
12 Jul 2022 | USD | 1 | 1.01 | 0.903 | 0.921 | 0.921 | -0.079 (-7.90%) | 139,300 |
11 Jul 2022 | USD | 1.03 | 1.035 | 0.958 | 1 | 1 | -0.02 (-1.96%) | 36,000 |
8 Jul 2022 | USD | 1.01 | 1.02 | 0.97 | 1.02 | 1.02 | 0.0 (0.0%) | 29,200 |
7 Jul 2022 | USD | 1.02 | 1.04 | 0.959 | 1.02 | 1.02 | +0.021 (+2.10%) | 97,200 |
6 Jul 2022 | USD | 0.99 | 1.04 | 0.986 | 0.999 | 0.999 | +0.007 (+0.71%) | 21,600 |
5 Jul 2022 | USD | 0.938 | 0.998 | 0.93 | 0.992 | 0.992 | +0.042 (+4.42%) | 80,900 |
1 Jul 2022 | USD | 1 | 1 | 0.93 | 0.95 | 0.95 | -0.05 (-5%) | 91,500 |
30 Jun 2022 | USD | 0.97 | 1.02 | 0.945 | 1 | 1 | +0.033 (+3.41%) | 96,400 |
29 Jun 2022 | USD | 1.05 | 1.05 | 0.966 | 0.967 | 0.967 | -0.093 (-8.77%) | 290,600 |
28 Jun 2022 | USD | 1.03 | 1.076 | 1 | 1.06 | 1.06 | +0.04 (+3.92%) | 78,200 |
27 Jun 2022 | USD | 1.14 | 1.14 | 0.997 | 1.02 | 1.02 | -0.12 (-10.53%) | 209,500 |