Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2022 | USD | 1.06 | 1.084 | 0.99 | 1.03 | 15.45 | -0.04 (-3.74%) | 80,300 |
26 Jul 2022 | USD | 1.01 | 1.07 | 1.01 | 1.07 | 16.05 | +0.06 (+5.94%) | 68,900 |
25 Jul 2022 | USD | 1.1 | 1.1 | 1 | 1.01 | 15.15 | -0.03 (-2.88%) | 57,900 |
22 Jul 2022 | USD | 1.01 | 1.04 | 1.01 | 1.04 | 15.6 | +0.03 (+2.97%) | 33,100 |
21 Jul 2022 | USD | 1 | 1.01 | 0.99 | 1.01 | 15.15 | +0.02 (+2.02%) | 63,200 |
20 Jul 2022 | USD | 0.99 | 1.02 | 0.98 | 0.99 | 14.85 | +0.01 (+1.02%) | 131,400 |
19 Jul 2022 | USD | 0.989 | 1.03 | 0.98 | 0.98 | 14.7 | -0.019 (-1.90%) | 59,300 |
18 Jul 2022 | USD | 1 | 1 | 0.978 | 0.999 | 14.985 | +0.009 (+0.91%) | 36,300 |
15 Jul 2022 | USD | 1.06 | 1.07 | 0.982 | 0.99 | 14.85 | -0.07 (-6.60%) | 184,600 |
14 Jul 2022 | USD | 1.03 | 1.07 | 1 | 1.06 | 15.9 | +0.01 (+0.95%) | 109,700 |
13 Jul 2022 | USD | 1.08 | 1.12 | 1 | 1.05 | 15.75 | -0.05 (-4.55%) | 112,900 |
12 Jul 2022 | USD | 1.09 | 1.14 | 1.07 | 1.1 | 16.5 | +0.01 (+0.92%) | 87,100 |
11 Jul 2022 | USD | 1.05 | 1.1 | 1.05 | 1.09 | 16.35 | +0.04 (+3.81%) | 69,400 |
8 Jul 2022 | USD | 1.03 | 1.08 | 0.99 | 1.05 | 15.75 | +0.05 (+5%) | 66,400 |
7 Jul 2022 | USD | 0.995 | 1.05 | 0.98 | 1 | 15 | +0.02 (+2.04%) | 152,300 |
6 Jul 2022 | USD | 1.04 | 1.074 | 0.95 | 0.98 | 14.7 | -0.01 (-1.01%) | 55,900 |
5 Jul 2022 | USD | 1.05 | 1.07 | 0.919 | 0.99 | 14.85 | -0.07 (-6.60%) | 116,700 |
1 Jul 2022 | USD | 1.14 | 1.18 | 1.06 | 1.06 | 15.9 | -0.09 (-7.83%) | 38,900 |
30 Jun 2022 | USD | 0.97 | 1.15 | 0.961 | 1.15 | 17.25 | +0.11 (+10.58%) | 94,900 |
29 Jun 2022 | USD | 1.07 | 1.07 | 1 | 1.04 | 15.6 | -0.02 (-1.89%) | 28,100 |
28 Jun 2022 | USD | 1.12 | 1.138 | 1.06 | 1.06 | 15.9 | -0.07 (-6.19%) | 131,700 |
27 Jun 2022 | USD | 1.13 | 1.15 | 1.11 | 1.13 | 16.95 | 0.0 (0.0%) | 55,600 |
24 Jun 2022 | USD | 1.15 | 1.15 | 1.08 | 1.13 | 16.95 | -0.02 (-1.74%) | 151,800 |
23 Jun 2022 | USD | 1.12 | 1.25 | 1.11 | 1.15 | 17.25 | +0.02 (+1.77%) | 179,700 |
22 Jun 2022 | USD | 1.12 | 1.15 | 1.08 | 1.13 | 16.95 | -0.01 (-0.88%) | 27,400 |
21 Jun 2022 | USD | 1.1 | 1.14 | 1.04 | 1.14 | 17.1 | +0.1 (+9.62%) | 67,700 |
17 Jun 2022 | USD | 0.919 | 1.05 | 0.9 | 1.04 | 15.6 | +0.148 (+16.59%) | 302,500 |
16 Jun 2022 | USD | 0.987 | 1 | 0.88 | 0.892 | 13.38 | -0.118 (-11.68%) | 275,900 |
15 Jun 2022 | USD | 0.99 | 1.08 | 0.99 | 1.01 | 15.15 | +0.03 (+3.06%) | 376,900 |
14 Jun 2022 | USD | 0.955 | 1.02 | 0.95 | 0.98 | 14.7 | +0.021 (+2.19%) | 56,200 |