Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 0.75 | 0.828 | 0.75 | 0.76 | 11.4 | -0.003 (-0.39%) | 49,400 |
5 Aug 2022 | USD | 0.797 | 0.797 | 0.73 | 0.763 | 11.445 | +0.003 (+0.39%) | 75,300 |
4 Aug 2022 | USD | 0.76 | 0.86 | 0.731 | 0.76 | 11.4 | 0.0 (0.0%) | 235,700 |
3 Aug 2022 | USD | 0.74 | 0.793 | 0.735 | 0.76 | 11.4 | +0.02 (+2.70%) | 56,500 |
2 Aug 2022 | USD | 0.75 | 0.75 | 0.74 | 0.74 | 11.1 | -0.01 (-1.33%) | 63,500 |
1 Aug 2022 | USD | 0.75 | 0.77 | 0.74 | 0.75 | 11.25 | -0.021 (-2.72%) | 27,200 |
29 Jul 2022 | USD | 0.795 | 0.81 | 0.75 | 0.771 | 11.565 | -0.009 (-1.15%) | 22,700 |
28 Jul 2022 | USD | 0.78 | 0.808 | 0.74 | 0.78 | 11.7 | +0.004 (+0.52%) | 94,000 |
27 Jul 2022 | USD | 0.735 | 0.788 | 0.733 | 0.776 | 11.64 | +0.026 (+3.47%) | 46,700 |
26 Jul 2022 | USD | 0.74 | 0.788 | 0.72 | 0.75 | 11.25 | 0.0 (0.0%) | 78,400 |
25 Jul 2022 | USD | 0.73 | 0.79 | 0.73 | 0.75 | 11.25 | +0.02 (+2.74%) | 48,200 |
22 Jul 2022 | USD | 0.8 | 0.8 | 0.716 | 0.73 | 10.95 | -0.068 (-8.52%) | 164,100 |
21 Jul 2022 | USD | 0.798 | 0.82 | 0.78 | 0.798 | 11.97 | -0.012 (-1.48%) | 145,400 |
20 Jul 2022 | USD | 0.811 | 0.85 | 0.764 | 0.81 | 12.15 | -0.051 (-5.92%) | 539,600 |
19 Jul 2022 | USD | 0.728 | 1.03 | 0.7 | 0.861 | 12.915 | +0.127 (+17.30%) | 7,753,500 |
18 Jul 2022 | USD | 0.712 | 0.76 | 0.704 | 0.734 | 11.01 | +0.034 (+4.86%) | 46,400 |
15 Jul 2022 | USD | 0.73 | 0.75 | 0.7 | 0.7 | 10.5 | -0.028 (-3.85%) | 34,900 |
14 Jul 2022 | USD | 0.74 | 0.755 | 0.713 | 0.728 | 10.92 | -0.012 (-1.62%) | 197,200 |
13 Jul 2022 | USD | 0.71 | 0.799 | 0.71 | 0.74 | 11.1 | -0.041 (-5.25%) | 134,300 |
12 Jul 2022 | USD | 0.82 | 0.82 | 0.761 | 0.781 | 11.715 | -0.039 (-4.76%) | 143,200 |
11 Jul 2022 | USD | 0.746 | 0.82 | 0.731 | 0.82 | 12.3 | +0.039 (+4.99%) | 405,400 |
8 Jul 2022 | USD | 0.71 | 0.799 | 0.71 | 0.781 | 11.715 | -0.006 (-0.76%) | 397,600 |
7 Jul 2022 | USD | 0.67 | 0.8 | 0.65 | 0.787 | 11.805 | +0.047 (+6.35%) | 1,482,300 |
6 Jul 2022 | USD | 0.94 | 1.09 | 0.739 | 0.74 | 11.1 | +0.12 (+19.35%) | 30,775,400 |
5 Jul 2022 | USD | 0.64 | 0.657 | 0.611 | 0.62 | 9.3 | -0.01 (-1.59%) | 71,900 |
1 Jul 2022 | USD | 0.668 | 0.668 | 0.62 | 0.63 | 9.45 | -0.02 (-3.08%) | 11,900 |
30 Jun 2022 | USD | 0.72 | 0.72 | 0.62 | 0.65 | 9.75 | -0.044 (-6.34%) | 85,700 |
29 Jun 2022 | USD | 0.69 | 0.72 | 0.69 | 0.694 | 10.41 | +0.004 (+0.58%) | 1,700 |
28 Jun 2022 | USD | 0.712 | 0.73 | 0.684 | 0.69 | 10.35 | -0.03 (-4.17%) | 6,000 |
27 Jun 2022 | USD | 0.74 | 0.74 | 0.68 | 0.72 | 10.8 | +0.016 (+2.27%) | 28,000 |