Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Aug 2022 | USD | 0.7927 | 0.8105 | 0.7792 | 0.7834 | 0.7834 | -0.009 (-1.20%) | 12,924,659 |
12 Aug 2022 | USD | 0.7676 | 0.7935 | 0.7559 | 0.7929 | 0.7929 | +0.025 (+3.27%) | 17,756,641 |
11 Aug 2022 | USD | 0.7901 | 0.8094 | 0.7634 | 0.7678 | 0.7678 | -0.022 (-2.79%) | 23,290,325 |
10 Aug 2022 | USD | 0.7606 | 0.8071 | 0.7405 | 0.7898 | 0.7898 | +0.029 (+3.84%) | 18,358,268 |
9 Aug 2022 | USD | 0.8298 | 0.841 | 0.741 | 0.7606 | 0.7606 | -0.069 (-8.27%) | 22,221,934 |
8 Aug 2022 | USD | 0.7977 | 0.843 | 0.7967 | 0.8292 | 0.8292 | +0.032 (+3.97%) | 17,775,694 |
7 Aug 2022 | USD | 0.8011 | 0.8168 | 0.7855 | 0.7975 | 0.7975 | -0.004 (-0.46%) | 11,021,466 |
6 Aug 2022 | USD | 0.8273 | 0.8377 | 0.8 | 0.8012 | 0.8012 | -0.026 (-3.17%) | 13,048,521 |
5 Aug 2022 | USD | 0.7944 | 0.828 | 0.7933 | 0.8274 | 0.8274 | +0.033 (+4.18%) | 17,485,274 |
4 Aug 2022 | USD | 0.7825 | 0.8204 | 0.7763 | 0.7942 | 0.7942 | +0.011 (+1.47%) | 22,183,285 |
3 Aug 2022 | USD | 0.8031 | 0.8152 | 0.7787 | 0.7827 | 0.7827 | -0.02 (-2.49%) | 16,799,192 |
2 Aug 2022 | USD | 0.8325 | 0.8538 | 0.7755 | 0.8027 | 0.8027 | -0.03 (-3.61%) | 17,362,365 |
1 Aug 2022 | USD | 0.8418 | 0.8733 | 0.7918 | 0.8328 | 0.8328 | -0.009 (-1.07%) | 17,987,473 |
31 Jul 2022 | USD | 0.8534 | 0.9217 | 0.828 | 0.8418 | 0.8418 | -0.011 (-1.28%) | 29,324,442 |
30 Jul 2022 | USD | 0.8234 | 1.0031 | 0.8229 | 0.8527 | 0.8527 | +0.029 (+3.56%) | 38,484,717 |
29 Jul 2022 | USD | 0.8433 | 0.9146 | 0.8089 | 0.8234 | 0.8234 | -0.02 (-2.34%) | 32,974,626 |
28 Jul 2022 | USD | 0.8134 | 0.8686 | 0.7792 | 0.8431 | 0.8431 | +0.03 (+3.64%) | 34,705,092 |
27 Jul 2022 | USD | 0.7612 | 0.8181 | 0.7293 | 0.8135 | 0.8135 | +0.052 (+6.87%) | 21,463,474 |
26 Jul 2022 | USD | 0.7833 | 0.794 | 0.7258 | 0.7612 | 0.7612 | -0.022 (-2.81%) | 22,823,971 |
25 Jul 2022 | USD | 0.7888 | 0.8695 | 0.7584 | 0.7832 | 0.7832 | -0.006 (-0.71%) | 47,791,225 |
24 Jul 2022 | USD | 0.8263 | 0.8513 | 0.7844 | 0.7888 | 0.7888 | -0.038 (-4.60%) | 15,131,745 |
23 Jul 2022 | USD | 0.792 | 0.8871 | 0.7837 | 0.8268 | 0.8268 | +0.034 (+4.33%) | 24,665,420 |
22 Jul 2022 | USD | 0.865 | 0.8756 | 0.7705 | 0.7925 | 0.7925 | -0.072 (-8.38%) | 21,733,936 |
21 Jul 2022 | USD | 0.7843 | 0.9118 | 0.784 | 0.865 | 0.865 | +0.081 (+10.29%) | 38,711,939 |
20 Jul 2022 | USD | 0.8746 | 0.8746 | 0.7778 | 0.7843 | 0.7843 | -0.091 (-10.38%) | 31,888,355 |
19 Jul 2022 | USD | 0.7195 | 0.982 | 0.7018 | 0.8751 | 0.8751 | +0.155 (+21.59%) | 112,557,937 |
18 Jul 2022 | USD | 0.6309 | 0.7301 | 0.6309 | 0.7197 | 0.7197 | +0.089 (+14.08%) | 14,300,859 |
17 Jul 2022 | USD | 0.6457 | 0.668 | 0.6288 | 0.6309 | 0.6309 | -0.015 (-2.28%) | 7,952,472 |
16 Jul 2022 | USD | 0.6333 | 0.6595 | 0.6161 | 0.6456 | 0.6456 | +0.012 (+1.89%) | 7,541,494 |
15 Jul 2022 | USD | 0.6452 | 0.6602 | 0.6279 | 0.6336 | 0.6336 | -0.012 (-1.81%) | 10,169,170 |