Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.01 | 1.02 | 0.85 | 0.85 | 8.5 | -0.12 (-12.37%) | 641,000 |
10 Aug 2022 | USD | 0.9 | 0.97 | 0.87 | 0.97 | 9.7 | +0.1 (+11.49%) | 334,600 |
9 Aug 2022 | USD | 1.03 | 1.03 | 0.835 | 0.87 | 8.7 | -0.16 (-15.53%) | 837,100 |
8 Aug 2022 | USD | 0.993 | 1.06 | 0.952 | 1.03 | 10.3 | +0.165 (+19.08%) | 1,413,900 |
5 Aug 2022 | USD | 0.746 | 0.877 | 0.72 | 0.865 | 8.65 | +0.115 (+15.33%) | 648,400 |
4 Aug 2022 | USD | 0.73 | 0.77 | 0.69 | 0.75 | 7.5 | +0.03 (+4.17%) | 570,100 |
3 Aug 2022 | USD | 0.66 | 0.73 | 0.635 | 0.72 | 7.2 | +0.065 (+9.92%) | 446,900 |
2 Aug 2022 | USD | 0.632 | 0.67 | 0.63 | 0.655 | 6.55 | +0.005 (+0.77%) | 243,000 |
1 Aug 2022 | USD | 0.666 | 0.674 | 0.63 | 0.65 | 6.5 | -0.013 (-1.96%) | 274,300 |
29 Jul 2022 | USD | 0.7 | 0.7 | 0.65 | 0.663 | 6.63 | -0.018 (-2.64%) | 223,700 |
28 Jul 2022 | USD | 0.669 | 0.69 | 0.65 | 0.681 | 6.81 | -0.009 (-1.30%) | 255,800 |
27 Jul 2022 | USD | 0.634 | 0.699 | 0.62 | 0.69 | 6.9 | +0.056 (+8.83%) | 246,000 |
26 Jul 2022 | USD | 0.65 | 0.668 | 0.62 | 0.634 | 6.34 | -0.036 (-5.37%) | 234,800 |
25 Jul 2022 | USD | 0.688 | 0.71 | 0.651 | 0.67 | 6.7 | -0.005 (-0.74%) | 153,200 |
22 Jul 2022 | USD | 0.69 | 0.716 | 0.669 | 0.675 | 6.75 | -0.043 (-5.99%) | 296,800 |
21 Jul 2022 | USD | 0.69 | 0.723 | 0.69 | 0.718 | 7.18 | +0.008 (+1.13%) | 146,900 |
20 Jul 2022 | USD | 0.67 | 0.72 | 0.666 | 0.71 | 7.1 | -0.005 (-0.70%) | 248,200 |
19 Jul 2022 | USD | 0.72 | 0.75 | 0.681 | 0.715 | 7.15 | -0.001 (-0.14%) | 381,500 |
18 Jul 2022 | USD | 0.665 | 0.744 | 0.65 | 0.716 | 7.16 | +0.066 (+10.15%) | 547,100 |
15 Jul 2022 | USD | 0.68 | 0.7 | 0.64 | 0.65 | 6.5 | +0.013 (+2.04%) | 296,900 |
14 Jul 2022 | USD | 0.727 | 0.74 | 0.625 | 0.637 | 6.37 | -0.071 (-10.03%) | 546,400 |
13 Jul 2022 | USD | 0.65 | 0.77 | 0.63 | 0.708 | 7.08 | +0.085 (+13.64%) | 1,307,800 |
12 Jul 2022 | USD | 0.584 | 0.623 | 0.584 | 0.623 | 6.23 | +0.035 (+5.95%) | 252,300 |
11 Jul 2022 | USD | 0.614 | 0.615 | 0.588 | 0.588 | 5.88 | -0.012 (-2%) | 502,000 |
8 Jul 2022 | USD | 0.59 | 0.61 | 0.59 | 0.6 | 6 | 0.0 (0.0%) | 428,500 |
7 Jul 2022 | USD | 0.584 | 0.621 | 0.584 | 0.6 | 6 | +0.008 (+1.35%) | 295,200 |
6 Jul 2022 | USD | 0.63 | 0.63 | 0.58 | 0.592 | 5.92 | -0.017 (-2.79%) | 398,800 |
5 Jul 2022 | USD | 0.64 | 0.64 | 0.6 | 0.609 | 6.09 | -0.017 (-2.72%) | 866,000 |
1 Jul 2022 | USD | 0.562 | 0.63 | 0.559 | 0.626 | 6.26 | +0.062 (+10.99%) | 246,300 |
30 Jun 2022 | USD | 0.59 | 0.635 | 0.55 | 0.564 | 5.64 | -0.036 (-6%) | 731,600 |