Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2022 | USD | 0.699 | 0.83 | 0.678 | 0.774 | 0.774 | +0.068 (+9.63%) | 304,000 |
28 Jul 2022 | USD | 0.67 | 0.715 | 0.65 | 0.706 | 0.706 | +0.026 (+3.82%) | 23,100 |
27 Jul 2022 | USD | 0.692 | 0.72 | 0.65 | 0.68 | 0.68 | +0.02 (+3.03%) | 73,500 |
26 Jul 2022 | USD | 0.675 | 0.68 | 0.65 | 0.66 | 0.66 | -0.017 (-2.51%) | 85,200 |
25 Jul 2022 | USD | 0.72 | 0.739 | 0.663 | 0.677 | 0.677 | -0.043 (-5.97%) | 30,900 |
22 Jul 2022 | USD | 0.82 | 0.82 | 0.72 | 0.72 | 0.72 | -0.033 (-4.38%) | 38,000 |
21 Jul 2022 | USD | 0.76 | 0.78 | 0.725 | 0.753 | 0.753 | -0.007 (-0.92%) | 48,500 |
20 Jul 2022 | USD | 0.671 | 0.76 | 0.671 | 0.76 | 0.76 | +0.09 (+13.43%) | 124,100 |
19 Jul 2022 | USD | 0.684 | 0.696 | 0.648 | 0.67 | 0.67 | +0.019 (+2.92%) | 35,900 |
18 Jul 2022 | USD | 0.64 | 0.684 | 0.63 | 0.651 | 0.651 | +0.011 (+1.72%) | 62,200 |
15 Jul 2022 | USD | 0.676 | 0.716 | 0.62 | 0.64 | 0.64 | -0.051 (-7.38%) | 178,800 |
14 Jul 2022 | USD | 0.613 | 0.691 | 0.61 | 0.691 | 0.691 | -0.023 (-3.22%) | 231,100 |
13 Jul 2022 | USD | 0.771 | 0.771 | 0.7 | 0.714 | 0.714 | -0.006 (-0.83%) | 72,500 |
12 Jul 2022 | USD | 0.856 | 0.856 | 0.71 | 0.72 | 0.72 | -0.05 (-6.49%) | 35,900 |
11 Jul 2022 | USD | 0.72 | 0.812 | 0.72 | 0.77 | 0.77 | +0.032 (+4.34%) | 121,600 |
8 Jul 2022 | USD | 0.81 | 0.825 | 0.723 | 0.738 | 0.738 | -0.062 (-7.75%) | 90,400 |
7 Jul 2022 | USD | 0.728 | 0.806 | 0.728 | 0.8 | 0.8 | +0.051 (+6.81%) | 102,400 |
6 Jul 2022 | USD | 0.677 | 0.749 | 0.67 | 0.749 | 0.749 | +0.078 (+11.62%) | 39,400 |
5 Jul 2022 | USD | 0.7 | 0.7 | 0.63 | 0.671 | 0.671 | -0.049 (-6.81%) | 76,600 |
1 Jul 2022 | USD | 0.676 | 0.72 | 0.647 | 0.72 | 0.72 | +0.072 (+11.11%) | 40,700 |
30 Jun 2022 | USD | 0.69 | 0.69 | 0.618 | 0.648 | 0.648 | -0.018 (-2.70%) | 71,200 |
29 Jun 2022 | USD | 0.68 | 0.718 | 0.632 | 0.666 | 0.666 | -0.014 (-2.06%) | 169,900 |
28 Jun 2022 | USD | 0.72 | 0.729 | 0.68 | 0.68 | 0.68 | -0.04 (-5.56%) | 20,500 |
27 Jun 2022 | USD | 0.717 | 0.74 | 0.7 | 0.72 | 0.72 | -0.019 (-2.57%) | 61,100 |
24 Jun 2022 | USD | 0.69 | 0.772 | 0.681 | 0.739 | 0.739 | +0.032 (+4.53%) | 98,500 |
23 Jun 2022 | USD | 0.665 | 0.707 | 0.64 | 0.707 | 0.707 | +0.06 (+9.27%) | 63,000 |
22 Jun 2022 | USD | 0.64 | 0.69 | 0.64 | 0.647 | 0.647 | -0.042 (-6.10%) | 45,600 |
21 Jun 2022 | USD | 0.65 | 0.69 | 0.64 | 0.689 | 0.689 | +0.068 (+10.95%) | 102,300 |
17 Jun 2022 | USD | 0.62 | 0.631 | 0.58 | 0.621 | 0.621 | +0.009 (+1.47%) | 71,900 |
16 Jun 2022 | USD | 0.66 | 0.688 | 0.6 | 0.612 | 0.612 | -0.058 (-8.66%) | 170,600 |