Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.3 | 1.34 | 1.15 | 1.19 | 1.19 | -0.05 (-4.03%) | 8,400 |
3 Aug 2022 | USD | 0.87 | 1.25 | 0.8 | 1.24 | 1.24 | +0.37 (+42.53%) | 30,000 |
2 Aug 2022 | USD | 0.812 | 0.874 | 0.8 | 0.87 | 0.87 | +0.058 (+7.14%) | 7,900 |
1 Aug 2022 | USD | 0.8 | 0.837 | 0.8 | 0.812 | 0.812 | +0.012 (+1.50%) | 4,400 |
29 Jul 2022 | USD | 0.75 | 0.8 | 0.75 | 0.8 | 0.8 | +0.05 (+6.67%) | 7,000 |
28 Jul 2022 | USD | 0.72 | 0.8 | 0.72 | 0.75 | 0.75 | +0.03 (+4.17%) | 15,800 |
27 Jul 2022 | USD | 0.687 | 0.72 | 0.687 | 0.72 | 0.72 | +0.033 (+4.80%) | 3,400 |
26 Jul 2022 | USD | 0.714 | 0.72 | 0.687 | 0.687 | 0.687 | 0.0 (0.0%) | 15,600 |
25 Jul 2022 | USD | 0.687 | 0.714 | 0.687 | 0.687 | 0.687 | 0.0 (0.0%) | 3,800 |
22 Jul 2022 | USD | 0.616 | 0.687 | 0.616 | 0.687 | 0.687 | +0.071 (+11.53%) | 5,900 |
21 Jul 2022 | USD | 0.616 | 0.616 | 0.616 | 0.616 | 0.616 | 0.0 (0.0%) | 0 |
20 Jul 2022 | USD | 0.616 | 0.616 | 0.616 | 0.616 | 0.616 | -0.087 (-12.38%) | 400 |
19 Jul 2022 | USD | 0.703 | 0.703 | 0.703 | 0.703 | 0.703 | +0.003 (+0.43%) | 400 |
18 Jul 2022 | USD | 0.7 | 0.86 | 0.7 | 0.7 | 0.7 | -0.043 (-5.79%) | 4,700 |
15 Jul 2022 | USD | 0.78 | 0.808 | 0.7 | 0.743 | 0.743 | +0.001 (+0.13%) | 4,000 |
14 Jul 2022 | USD | 0.787 | 0.818 | 0.65 | 0.742 | 0.742 | -0.077 (-9.40%) | 1,800 |
13 Jul 2022 | USD | 0.88 | 0.88 | 0.765 | 0.819 | 0.819 | -0.079 (-8.80%) | 9,000 |
12 Jul 2022 | USD | 1 | 1 | 0.8 | 0.898 | 0.898 | +0.048 (+5.65%) | 7,200 |
11 Jul 2022 | USD | 1 | 1 | 0.85 | 0.85 | 0.85 | 0.0 (0.0%) | 2,100 |
8 Jul 2022 | USD | 1.08 | 1.15 | 0.8 | 0.85 | 0.85 | -0.23 (-21.30%) | 19,600 |
7 Jul 2022 | USD | 0.99 | 1.12 | 0.9 | 1.08 | 1.08 | +0.18 (+20.00%) | 13,300 |
6 Jul 2022 | USD | 0.9 | 0.9 | 0.858 | 0.9 | 0.9 | 0.0 (0.0%) | 1,100 |
5 Jul 2022 | USD | 0.85 | 0.91 | 0.805 | 0.9 | 0.9 | +0.05 (+5.88%) | 13,400 |
1 Jul 2022 | USD | 0.8 | 0.92 | 0.69 | 0.85 | 0.85 | +0.06 (+7.59%) | 19,000 |
30 Jun 2022 | USD | 0.8 | 0.8 | 0.73 | 0.79 | 0.79 | -0.01 (-1.25%) | 11,200 |
29 Jun 2022 | USD | 1 | 1 | 0.705 | 0.8 | 0.8 | -0.19 (-19.19%) | 22,000 |
28 Jun 2022 | USD | 0.5 | 0.99 | 0.4 | 0.99 | 0.99 | +0.55 (+125.00%) | 187,900 |
27 Jun 2022 | USD | 0.58 | 0.58 | 0.373 | 0.44 | 0.44 | -0.05 (-10.20%) | 13,900 |
24 Jun 2022 | USD | 0.45 | 0.58 | 0.4 | 0.49 | 0.49 | -0.09 (-15.52%) | 8,600 |
23 Jun 2022 | USD | 0.58 | 0.58 | 0.44 | 0.58 | 0.58 | +0.05 (+9.43%) | 12,900 |