Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1 | 1.37 | 0.98 | 1.21 | 1.21 | +0.2 (+19.80%) | 1,248,600 |
3 Aug 2022 | USD | 1.01 | 1.08 | 0.993 | 1.01 | 1.01 | +0.04 (+4.12%) | 64,700 |
2 Aug 2022 | USD | 0.98 | 1.01 | 0.921 | 0.97 | 0.97 | +0.04 (+4.30%) | 74,200 |
1 Aug 2022 | USD | 0.98 | 0.98 | 0.912 | 0.93 | 0.93 | -0.02 (-2.11%) | 11,400 |
29 Jul 2022 | USD | 0.94 | 0.983 | 0.901 | 0.95 | 0.95 | -0.033 (-3.36%) | 11,200 |
28 Jul 2022 | USD | 0.931 | 0.983 | 0.9 | 0.983 | 0.983 | +0.052 (+5.59%) | 34,800 |
27 Jul 2022 | USD | 0.919 | 0.95 | 0.91 | 0.931 | 0.931 | +0.001 (+0.11%) | 13,700 |
26 Jul 2022 | USD | 0.95 | 0.998 | 0.893 | 0.93 | 0.93 | -0.01 (-1.06%) | 251,000 |
25 Jul 2022 | USD | 0.94 | 0.94 | 0.895 | 0.94 | 0.94 | +0.02 (+2.17%) | 8,700 |
22 Jul 2022 | USD | 0.905 | 0.94 | 0.891 | 0.92 | 0.92 | -0.02 (-2.13%) | 9,700 |
21 Jul 2022 | USD | 0.98 | 0.98 | 0.89 | 0.94 | 0.94 | 0.0 (0.0%) | 25,100 |
20 Jul 2022 | USD | 0.98 | 1.02 | 0.92 | 0.94 | 0.94 | +0.04 (+4.44%) | 50,200 |
19 Jul 2022 | USD | 0.97 | 0.98 | 0.882 | 0.9 | 0.9 | -0.029 (-3.12%) | 46,500 |
18 Jul 2022 | USD | 0.98 | 0.98 | 0.915 | 0.929 | 0.929 | -0.03 (-3.13%) | 14,800 |
15 Jul 2022 | USD | 0.92 | 0.98 | 0.885 | 0.959 | 0.959 | +0.049 (+5.38%) | 25,900 |
14 Jul 2022 | USD | 0.996 | 1 | 0.89 | 0.91 | 0.91 | -0.09 (-9%) | 115,700 |
13 Jul 2022 | USD | 1.07 | 1.07 | 0.961 | 1 | 1 | +0.03 (+3.09%) | 195,000 |
12 Jul 2022 | USD | 1 | 1.05 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 7,000 |
11 Jul 2022 | USD | 0.96 | 1.04 | 0.96 | 1 | 1 | -0.013 (-1.28%) | 7,100 |
8 Jul 2022 | USD | 0.96 | 1.08 | 0.96 | 1.013 | 1.013 | +0.02 (+2.01%) | 83,000 |
7 Jul 2022 | USD | 0.981 | 1.03 | 0.9 | 0.993 | 0.993 | +0.007 (+0.71%) | 12,100 |
6 Jul 2022 | USD | 1.08 | 1.08 | 0.965 | 0.986 | 0.986 | -0.054 (-5.19%) | 32,400 |
5 Jul 2022 | USD | 1.08 | 1.08 | 0.96 | 1.04 | 1.04 | -0.04 (-3.70%) | 38,000 |
1 Jul 2022 | USD | 0.95 | 1.13 | 0.95 | 1.08 | 1.08 | +0.09 (+9.09%) | 264,300 |
30 Jun 2022 | USD | 0.851 | 1.06 | 0.828 | 0.99 | 0.99 | +0.08 (+8.79%) | 199,900 |
29 Jun 2022 | USD | 0.92 | 0.92 | 0.827 | 0.91 | 0.91 | +0.025 (+2.82%) | 23,400 |
28 Jun 2022 | USD | 0.9 | 0.948 | 0.861 | 0.885 | 0.885 | +0.005 (+0.57%) | 15,400 |
27 Jun 2022 | USD | 0.93 | 1.023 | 0.871 | 0.88 | 0.88 | -0.052 (-5.58%) | 78,200 |
24 Jun 2022 | USD | 1 | 1.29 | 0.92 | 0.932 | 0.932 | +0.012 (+1.30%) | 682,000 |
23 Jun 2022 | USD | 0.92 | 1 | 0.9 | 0.92 | 0.92 | -0.03 (-3.16%) | 22,200 |