Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 0.934 | 0.934 | 0.93 | 0.93 | 0.93 | -0.007 (-0.75%) | 26,000 |
3 Aug 2022 | USD | 0.92 | 0.957 | 0.915 | 0.937 | 0.937 | +0.045 (+5.04%) | 4,200 |
2 Aug 2022 | USD | 0.943 | 0.943 | 0.885 | 0.892 | 0.892 | -0.063 (-6.60%) | 148,400 |
1 Aug 2022 | USD | 0.985 | 0.985 | 0.901 | 0.955 | 0.955 | -0.005 (-0.52%) | 20,300 |
29 Jul 2022 | USD | 0.99 | 0.99 | 0.96 | 0.96 | 0.96 | 0.0 (0.0%) | 20,200 |
28 Jul 2022 | USD | 0.92 | 1 | 0.915 | 0.96 | 0.96 | +0.04 (+4.35%) | 18,200 |
27 Jul 2022 | USD | 0.87 | 0.93 | 0.87 | 0.92 | 0.92 | +0.06 (+6.98%) | 107,679 |
26 Jul 2022 | USD | 0.85 | 0.895 | 0.85 | 0.86 | 0.86 | -0.02 (-2.27%) | 25,100 |
25 Jul 2022 | USD | 0.88 | 0.88 | 0.88 | 0.88 | 0.88 | +0.04 (+4.76%) | 1,500 |
22 Jul 2022 | USD | 0.88 | 0.88 | 0.84 | 0.84 | 0.84 | -0.01 (-1.18%) | 7,600 |
21 Jul 2022 | USD | 0.815 | 0.85 | 0.815 | 0.85 | 0.85 | 0.0 (0.0%) | 17,600 |
20 Jul 2022 | USD | 0.79 | 0.85 | 0.79 | 0.85 | 0.85 | +0.03 (+3.66%) | 2,750 |
19 Jul 2022 | USD | 0.78 | 0.82 | 0.77 | 0.82 | 0.82 | +0.04 (+5.13%) | 24,100 |
18 Jul 2022 | USD | 0.783 | 0.783 | 0.76 | 0.78 | 0.78 | +0.005 (+0.65%) | 5,000 |
15 Jul 2022 | USD | 0.758 | 0.775 | 0.715 | 0.775 | 0.775 | 0.0 (0.0%) | 9,800 |
14 Jul 2022 | USD | 0.79 | 0.79 | 0.745 | 0.775 | 0.775 | 0.0 (0.0%) | 22,600 |
13 Jul 2022 | USD | 0.735 | 0.775 | 0.718 | 0.775 | 0.775 | +0.025 (+3.33%) | 3,500 |
12 Jul 2022 | USD | 0.8 | 0.8 | 0.71 | 0.75 | 0.75 | -0.08 (-9.64%) | 41,600 |
11 Jul 2022 | USD | 0.83 | 0.83 | 0.83 | 0.83 | 0.83 | 0.0 (0.0%) | 0 |
8 Jul 2022 | USD | 0.82 | 0.83 | 0.82 | 0.83 | 0.83 | +0.013 (+1.59%) | 9,700 |
7 Jul 2022 | USD | 0.813 | 0.817 | 0.787 | 0.817 | 0.817 | +0.033 (+4.25%) | 3,100 |
6 Jul 2022 | USD | 0.7675 | 0.7837 | 0.7301 | 0.7837 | 0.7837 | +0.069 (+9.61%) | 8,519 |
5 Jul 2022 | USD | 0.695 | 0.715 | 0.695 | 0.715 | 0.715 | +0.005 (+0.70%) | 8,000 |
1 Jul 2022 | USD | 0.705 | 0.71 | 0.705 | 0.71 | 0.71 | +0.02 (+2.90%) | 5,900 |
30 Jun 2022 | USD | 0.76 | 0.76 | 0.673 | 0.69 | 0.69 | -0.053 (-7.13%) | 138,400 |
29 Jun 2022 | USD | 0.7 | 0.755 | 0.693 | 0.743 | 0.743 | -0.031 (-4.01%) | 14,400 |
28 Jun 2022 | USD | 0.751 | 0.775 | 0.751 | 0.774 | 0.774 | -0.006 (-0.77%) | 6,800 |
27 Jun 2022 | USD | 0.82 | 0.82 | 0.757 | 0.78 | 0.78 | -0.045 (-5.45%) | 55,900 |
24 Jun 2022 | USD | 0.785 | 0.825 | 0.75 | 0.825 | 0.825 | +0.065 (+8.55%) | 16,000 |
23 Jun 2022 | USD | 0.75 | 0.775 | 0.72 | 0.76 | 0.76 | -0.089 (-10.48%) | 18,800 |