Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.04 | 1.06 | 0.92 | 0.92 | 9.2 | -0.17 (-15.60%) | 154,600 |
3 Aug 2022 | USD | 1.02 | 1.12 | 0.92 | 1.09 | 10.9 | +0.04 (+3.81%) | 439,900 |
2 Aug 2022 | USD | 0.87 | 1.75 | 0.84 | 1.05 | 10.5 | +0.22 (+26.51%) | 6,787,900 |
1 Aug 2022 | USD | 0.88 | 0.88 | 0.8 | 0.83 | 8.3 | -0.03 (-3.49%) | 23,900 |
29 Jul 2022 | USD | 0.85 | 0.88 | 0.8 | 0.86 | 8.6 | +0.03 (+3.61%) | 22,900 |
28 Jul 2022 | USD | 0.89 | 0.89 | 0.8 | 0.83 | 8.3 | -0.05 (-5.68%) | 50,400 |
27 Jul 2022 | USD | 0.88 | 0.92 | 0.87 | 0.88 | 8.8 | -0.02 (-2.22%) | 25,700 |
26 Jul 2022 | USD | 0.9 | 0.9 | 0.88 | 0.9 | 9 | -0.02 (-2.17%) | 13,800 |
25 Jul 2022 | USD | 0.94 | 0.94 | 0.91 | 0.92 | 9.2 | -0.02 (-2.13%) | 21,000 |
22 Jul 2022 | USD | 0.98 | 0.98 | 0.93 | 0.94 | 9.4 | -0.04 (-4.08%) | 41,700 |
21 Jul 2022 | USD | 0.96 | 0.98 | 0.92 | 0.98 | 9.8 | 0.0 (0.0%) | 9,400 |
20 Jul 2022 | USD | 0.99 | 0.99 | 0.95 | 0.98 | 9.8 | -0.01 (-1.01%) | 25,500 |
19 Jul 2022 | USD | 0.97 | 1.01 | 0.97 | 0.99 | 9.9 | +0.01 (+1.02%) | 78,100 |
18 Jul 2022 | USD | 1.01 | 1.01 | 0.97 | 0.98 | 9.8 | -0.02 (-2%) | 71,800 |
15 Jul 2022 | USD | 1.04 | 1.05 | 0.94 | 1 | 10 | +0.01 (+1.01%) | 89,800 |
14 Jul 2022 | USD | 1 | 1.01 | 0.95 | 0.99 | 9.9 | -0.03 (-2.94%) | 66,600 |
13 Jul 2022 | USD | 1.06 | 1.06 | 1 | 1.02 | 10.2 | -0.02 (-1.92%) | 54,900 |
12 Jul 2022 | USD | 1.07 | 1.07 | 1.03 | 1.04 | 10.4 | -0.02 (-1.89%) | 19,000 |
11 Jul 2022 | USD | 1.09 | 1.09 | 1.06 | 1.06 | 10.6 | +0.01 (+0.95%) | 15,800 |
8 Jul 2022 | USD | 1.04 | 1.06 | 1.04 | 1.05 | 10.5 | 0.0 (0.0%) | 7,400 |
7 Jul 2022 | USD | 1.05 | 1.1 | 0.87 | 1.05 | 10.5 | -0.01 (-0.94%) | 149,300 |
6 Jul 2022 | USD | 1.07 | 1.07 | 1.04 | 1.06 | 10.6 | -0.02 (-1.85%) | 17,000 |
5 Jul 2022 | USD | 1.15 | 1.15 | 1.06 | 1.08 | 10.8 | 0.0 (0.0%) | 27,300 |
1 Jul 2022 | USD | 1.08 | 1.09 | 1.07 | 1.08 | 10.8 | +0.01 (+0.93%) | 19,800 |
30 Jun 2022 | USD | 1.07 | 1.07 | 1.03 | 1.07 | 10.7 | +0.02 (+1.90%) | 74,800 |
29 Jun 2022 | USD | 1.05 | 1.08 | 1.02 | 1.05 | 10.5 | -0.05 (-4.55%) | 18,400 |
28 Jun 2022 | USD | 1.1 | 1.11 | 1.08 | 1.1 | 11 | +0.02 (+1.85%) | 29,500 |
27 Jun 2022 | USD | 1.08 | 1.12 | 1.08 | 1.08 | 10.8 | -0.03 (-2.70%) | 24,900 |
24 Jun 2022 | USD | 1.1 | 1.14 | 1.09 | 1.11 | 11.1 | -0.01 (-0.89%) | 36,500 |
23 Jun 2022 | USD | 1.11 | 1.13 | 1.05 | 1.12 | 11.2 | -0.05 (-4.27%) | 49,200 |