Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2022 | USD | 0.993 | 0.993 | 0.931 | 0.94 | 0.94 | +0.005 (+0.53%) | 44,100 |
20 Jul 2022 | USD | 0.929 | 0.972 | 0.925 | 0.935 | 0.935 | +0.025 (+2.75%) | 27,700 |
19 Jul 2022 | USD | 0.91 | 0.959 | 0.91 | 0.91 | 0.91 | -0.035 (-3.70%) | 8,900 |
18 Jul 2022 | USD | 0.93 | 0.97 | 0.923 | 0.945 | 0.945 | -0.005 (-0.53%) | 15,800 |
15 Jul 2022 | USD | 0.921 | 0.95 | 0.9 | 0.95 | 0.95 | +0.022 (+2.37%) | 42,800 |
14 Jul 2022 | USD | 0.92 | 0.933 | 0.92 | 0.928 | 0.928 | +0.008 (+0.87%) | 31,100 |
13 Jul 2022 | USD | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | 0.0 (0.0%) | 11,600 |
12 Jul 2022 | USD | 0.96 | 0.994 | 0.92 | 0.92 | 0.92 | -0.03 (-3.16%) | 60,700 |
11 Jul 2022 | USD | 0.97 | 0.999 | 0.939 | 0.95 | 0.95 | -0.02 (-2.06%) | 34,400 |
8 Jul 2022 | USD | 0.97 | 0.985 | 0.97 | 0.97 | 0.97 | -0.01 (-1.02%) | 89,200 |
7 Jul 2022 | USD | 0.991 | 1 | 0.955 | 0.98 | 0.98 | -0.013 (-1.31%) | 49,400 |
6 Jul 2022 | USD | 0.97 | 1.01 | 0.97 | 0.993 | 0.993 | +0.023 (+2.37%) | 41,600 |
5 Jul 2022 | USD | 0.97 | 1.03 | 0.97 | 0.97 | 0.97 | -0.002 (-0.21%) | 74,400 |
1 Jul 2022 | USD | 0.97 | 1.04 | 0.97 | 0.972 | 0.972 | +0.002 (+0.21%) | 29,200 |
30 Jun 2022 | USD | 1.01 | 1.05 | 0.962 | 0.97 | 0.97 | -0.001 (-0.10%) | 109,400 |
29 Jun 2022 | USD | 1.09 | 1.09 | 0.961 | 0.971 | 0.971 | -0.089 (-8.40%) | 87,400 |
28 Jun 2022 | USD | 1.11 | 1.165 | 1.05 | 1.06 | 1.06 | -0.03 (-2.75%) | 96,200 |
27 Jun 2022 | USD | 1.07 | 1.13 | 1.05 | 1.09 | 1.09 | -0.01 (-0.91%) | 129,300 |
24 Jun 2022 | USD | 1.17 | 1.19 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 180,700 |
23 Jun 2022 | USD | 1.29 | 1.29 | 1.153 | 1.16 | 1.16 | -0.12 (-9.38%) | 106,100 |
22 Jun 2022 | USD | 1.22 | 1.3 | 1.2 | 1.28 | 1.28 | -0.02 (-1.54%) | 339,600 |
21 Jun 2022 | USD | 1.1 | 1.31 | 1.07 | 1.3 | 1.3 | +0.2 (+18.18%) | 479,000 |
17 Jun 2022 | USD | 0.959 | 1.11 | 0.9 | 1.1 | 1.1 | +0.13 (+13.40%) | 256,500 |
16 Jun 2022 | USD | 0.939 | 0.97 | 0.876 | 0.97 | 0.97 | +0.028 (+2.97%) | 312,000 |
15 Jun 2022 | USD | 0.802 | 0.984 | 0.8 | 0.942 | 0.942 | +0.132 (+16.30%) | 303,200 |
14 Jun 2022 | USD | 0.82 | 0.835 | 0.8 | 0.81 | 0.81 | +0.01 (+1.25%) | 99,600 |
13 Jun 2022 | USD | 0.819 | 0.84 | 0.775 | 0.8 | 0.8 | +0.005 (+0.63%) | 86,000 |
10 Jun 2022 | USD | 0.801 | 0.823 | 0.775 | 0.795 | 0.795 | -0.018 (-2.21%) | 120,700 |
9 Jun 2022 | USD | 0.815 | 0.832 | 0.794 | 0.813 | 0.813 | -0.005 (-0.61%) | 113,300 |
8 Jun 2022 | USD | 0.77 | 0.865 | 0.77 | 0.818 | 0.818 | +0.038 (+4.87%) | 131,200 |