Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 0.87 | 0.9 | 0.865 | 0.8713 | 0.8713 | +0.01 (+1.20%) | 395,255 |
3 Aug 2022 | USD | 0.89 | 0.91 | 0.86 | 0.861 | 0.861 | -0.038 (-4.25%) | 523,986 |
2 Aug 2022 | USD | 0.91 | 0.91 | 0.875 | 0.8992 | 0.8992 | -0.012 (-1.30%) | 556,659 |
1 Aug 2022 | USD | 0.88 | 0.92 | 0.851 | 0.911 | 0.911 | +0.017 (+1.91%) | 414,321 |
29 Jul 2022 | USD | 0.89 | 0.9192 | 0.8701 | 0.8939 | 0.8939 | +0.012 (+1.41%) | 508,337 |
28 Jul 2022 | USD | 0.86 | 0.9197 | 0.8322 | 0.8815 | 0.8815 | +0.033 (+3.83%) | 543,142 |
27 Jul 2022 | USD | 0.8053 | 0.858 | 0.8053 | 0.849 | 0.849 | +0.037 (+4.54%) | 518,112 |
26 Jul 2022 | USD | 0.85 | 0.85 | 0.8004 | 0.8121 | 0.8121 | -0.033 (-3.86%) | 612,129 |
25 Jul 2022 | USD | 0.87 | 0.87 | 0.8302 | 0.8447 | 0.8447 | -0.02 (-2.35%) | 345,386 |
22 Jul 2022 | USD | 0.9 | 0.9 | 0.83 | 0.865 | 0.865 | -0.038 (-4.23%) | 540,641 |
21 Jul 2022 | USD | 0.92 | 0.92 | 0.881 | 0.9032 | 0.9032 | -0.026 (-2.81%) | 573,101 |
20 Jul 2022 | USD | 0.89 | 0.9499 | 0.88 | 0.9293 | 0.9293 | +0.044 (+5.01%) | 852,059 |
19 Jul 2022 | USD | 0.88 | 0.91 | 0.8617 | 0.885 | 0.885 | +0.024 (+2.76%) | 630,164 |
18 Jul 2022 | USD | 0.88 | 0.9088 | 0.85 | 0.8612 | 0.8612 | -0.019 (-2.19%) | 810,946 |
15 Jul 2022 | USD | 0.8199 | 0.8879 | 0.7901 | 0.8805 | 0.8805 | +0.061 (+7.39%) | 1,514,580 |
14 Jul 2022 | USD | 0.869 | 0.87 | 0.81 | 0.8199 | 0.8199 | -0.05 (-5.70%) | 1,289,936 |
13 Jul 2022 | USD | 0.9012 | 0.909 | 0.8482 | 0.8695 | 0.8695 | -0.041 (-4.47%) | 3,579,372 |
12 Jul 2022 | USD | 0.9 | 0.95 | 0.89 | 0.9102 | 0.9102 | +0.016 (+1.80%) | 769,560 |
11 Jul 2022 | USD | 0.99 | 0.99 | 0.89 | 0.8941 | 0.8941 | -0.101 (-10.11%) | 1,774,861 |
8 Jul 2022 | USD | 0.99 | 1.0065 | 0.97 | 0.9947 | 0.9947 | +0.001 (+0.10%) | 743,589 |
7 Jul 2022 | USD | 0.98 | 1.02 | 0.9601 | 0.9937 | 0.9937 | +0.019 (+1.92%) | 1,065,173 |
6 Jul 2022 | USD | 1 | 1 | 0.9531 | 0.975 | 0.975 | -0.035 (-3.47%) | 989,974 |
5 Jul 2022 | USD | 1.04 | 1.04 | 0.9727 | 1.01 | 1.01 | -0.03 (-2.88%) | 817,616 |
1 Jul 2022 | USD | 1.03 | 1.04 | 1 | 1.04 | 1.04 | +0.01 (+0.97%) | 390,001 |
30 Jun 2022 | USD | 1.03 | 1.06 | 0.96 | 1.03 | 1.03 | +0.03 (+3%) | 889,918 |
29 Jun 2022 | USD | 1.08 | 1.08 | 1 | 1 | 1 | -0.08 (-7.41%) | 963,227 |
28 Jun 2022 | USD | 1.2 | 1.2 | 1.07 | 1.08 | 1.08 | -0.06 (-5.26%) | 771,854 |
27 Jun 2022 | USD | 1.11 | 1.16 | 1.05 | 1.14 | 1.14 | +0.08 (+7.55%) | 752,236 |
24 Jun 2022 | USD | 1.08 | 1.15 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 894,645 |
23 Jun 2022 | USD | 1.07 | 1.12 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 633,984 |