Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 0.8636 | 0.8924 | 0.8471 | 0.8818 | 0.8818 | +0.018 (+2.07%) | 1,849,280 |
13 Jul 2022 | USD | 0.8363 | 0.864 | 0.8098 | 0.8639 | 0.8639 | +0.028 (+3.35%) | 2,843,076 |
12 Jul 2022 | USD | 0.8474 | 0.8515 | 0.8189 | 0.8359 | 0.8359 | -0.011 (-1.35%) | 2,211,034 |
11 Jul 2022 | USD | 0.8846 | 0.9098 | 0.8445 | 0.8473 | 0.8473 | -0.037 (-4.22%) | 3,284,713 |
10 Jul 2022 | USD | 0.9104 | 0.9395 | 0.8775 | 0.8846 | 0.8846 | -0.026 (-2.87%) | 4,199,274 |
9 Jul 2022 | USD | 0.8916 | 0.9145 | 0.8853 | 0.9107 | 0.9107 | +0.019 (+2.12%) | 1,181,536 |
8 Jul 2022 | USD | 0.9117 | 0.9372 | 0.8846 | 0.8918 | 0.8918 | -0.019 (-2.13%) | 3,409,946 |
7 Jul 2022 | USD | 0.9175 | 0.9254 | 0.897 | 0.9112 | 0.9112 | -0.006 (-0.71%) | 4,011,988 |
6 Jul 2022 | USD | 0.8413 | 0.9598 | 0.8233 | 0.9177 | 0.9177 | +0.077 (+9.15%) | 12,252,417 |
5 Jul 2022 | USD | 0.8425 | 0.8503 | 0.8162 | 0.8408 | 0.8408 | -0.002 (-0.23%) | 1,679,355 |
4 Jul 2022 | USD | 0.8094 | 0.8429 | 0.8014 | 0.8427 | 0.8427 | +0.034 (+4.14%) | 1,460,615 |
3 Jul 2022 | USD | 0.8093 | 0.8266 | 0.7888 | 0.8092 | 0.8092 | -0.001 (-0.07%) | 1,298,304 |
2 Jul 2022 | USD | 0.8139 | 0.8173 | 0.79 | 0.8098 | 0.8098 | -0.004 (-0.49%) | 953,658 |
1 Jul 2022 | USD | 0.8264 | 0.8782 | 0.8016 | 0.8138 | 0.8138 | -0.012 (-1.49%) | 2,742,224 |
30 Jun 2022 | USD | 0.8037 | 0.9997 | 0.7632 | 0.8261 | 0.8261 | +0.023 (+2.81%) | 12,140,077 |
29 Jun 2022 | USD | 0.8144 | 0.8239 | 0.7802 | 0.8035 | 0.8035 | -0.011 (-1.34%) | 982,636 |
28 Jun 2022 | USD | 0.8423 | 0.8538 | 0.8125 | 0.8144 | 0.8144 | -0.028 (-3.32%) | 735,303 |
27 Jun 2022 | USD | 0.8551 | 0.8717 | 0.8304 | 0.8424 | 0.8424 | -0.013 (-1.50%) | 991,501 |
26 Jun 2022 | USD | 0.8781 | 0.903 | 0.8549 | 0.8552 | 0.8552 | -0.023 (-2.64%) | 1,245,397 |
25 Jun 2022 | USD | 0.8767 | 0.8921 | 0.8538 | 0.8784 | 0.8784 | +0.002 (+0.22%) | 2,016,120 |
24 Jun 2022 | USD | 0.8471 | 0.8895 | 0.8295 | 0.8765 | 0.8765 | +0.029 (+3.48%) | 2,002,251 |
23 Jun 2022 | USD | 0.7958 | 0.8544 | 0.7935 | 0.847 | 0.847 | +0.051 (+6.43%) | 1,733,064 |
22 Jun 2022 | USD | 0.8234 | 0.8321 | 0.7874 | 0.7958 | 0.7958 | -0.027 (-3.29%) | 1,237,443 |
21 Jun 2022 | USD | 0.8015 | 0.8474 | 0.7907 | 0.8229 | 0.8229 | +0.021 (+2.62%) | 1,699,294 |
20 Jun 2022 | USD | 0.7886 | 0.8053 | 0.7527 | 0.8019 | 0.8019 | +0.013 (+1.67%) | 1,593,558 |
19 Jun 2022 | USD | 0.7603 | 0.7999 | 0.7191 | 0.7887 | 0.7887 | +0.028 (+3.64%) | 2,056,259 |
18 Jun 2022 | USD | 0.7992 | 0.814 | 0.7086 | 0.761 | 0.761 | -0.039 (-4.83%) | 2,369,863 |
17 Jun 2022 | USD | 0.7938 | 0.8316 | 0.7826 | 0.7996 | 0.7996 | +0.006 (+0.77%) | 1,184,857 |
16 Jun 2022 | USD | 0.8736 | 0.8822 | 0.7887 | 0.7935 | 0.7935 | -0.08 (-9.17%) | 1,610,064 |
15 Jun 2022 | USD | 0.8276 | 0.8743 | 0.7732 | 0.8736 | 0.8736 | +0.045 (+5.48%) | 3,892,042 |