Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | USD | 1.63 | 1.71 | 1.6 | 1.61 | 1.61 | +0.03 (+1.90%) | 437,700 |
22 Jul 2022 | USD | 1.55 | 1.61 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 53,600 |
21 Jul 2022 | USD | 1.525 | 1.605 | 1.51 | 1.56 | 1.56 | +0.04 (+2.63%) | 76,200 |
20 Jul 2022 | USD | 1.49 | 1.55 | 1.49 | 1.52 | 1.52 | +0.01 (+0.66%) | 51,600 |
19 Jul 2022 | USD | 1.5 | 1.55 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 35,400 |
18 Jul 2022 | USD | 1.5 | 1.55 | 1.5 | 1.55 | 1.55 | +0.025 (+1.64%) | 29,200 |
15 Jul 2022 | USD | 1.49 | 1.531 | 1.481 | 1.525 | 1.525 | +0.036 (+2.42%) | 76,600 |
14 Jul 2022 | USD | 1.563 | 1.563 | 1.471 | 1.489 | 1.489 | -0.051 (-3.31%) | 55,600 |
13 Jul 2022 | USD | 1.51 | 1.58 | 1.49 | 1.54 | 1.54 | 0.0 (0.0%) | 75,400 |
12 Jul 2022 | USD | 1.47 | 1.57 | 1.47 | 1.54 | 1.54 | +0.05 (+3.36%) | 81,300 |
11 Jul 2022 | USD | 1.49 | 1.525 | 1.48 | 1.49 | 1.49 | -0.05 (-3.25%) | 22,400 |
8 Jul 2022 | USD | 1.5 | 1.55 | 1.5 | 1.54 | 1.54 | +0.02 (+1.32%) | 25,100 |
7 Jul 2022 | USD | 1.48 | 1.56 | 1.48 | 1.52 | 1.52 | +0.02 (+1.33%) | 38,500 |
6 Jul 2022 | USD | 1.5 | 1.53 | 1.48 | 1.5 | 1.5 | +0.04 (+2.74%) | 23,700 |
5 Jul 2022 | USD | 1.43 | 1.501 | 1.42 | 1.46 | 1.46 | +0.04 (+2.82%) | 36,100 |
1 Jul 2022 | USD | 1.42 | 1.49 | 1.42 | 1.42 | 1.42 | -0.01 (-0.70%) | 69,600 |
30 Jun 2022 | USD | 1.41 | 1.44 | 1.4 | 1.43 | 1.43 | +0.02 (+1.42%) | 43,200 |
29 Jun 2022 | USD | 1.42 | 1.422 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 64,300 |
28 Jun 2022 | USD | 1.42 | 1.45 | 1.4 | 1.41 | 1.41 | -0.02 (-1.40%) | 75,400 |
27 Jun 2022 | USD | 1.43 | 1.495 | 1.42 | 1.43 | 1.43 | -0.01 (-0.69%) | 44,000 |
24 Jun 2022 | USD | 1.45 | 1.45 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 50,500 |
23 Jun 2022 | USD | 1.416 | 1.435 | 1.41 | 1.41 | 1.41 | 0.0 (0.0%) | 36,200 |
22 Jun 2022 | USD | 1.38 | 1.42 | 1.37 | 1.41 | 1.41 | 0.0 (0.0%) | 41,000 |
21 Jun 2022 | USD | 1.38 | 1.44 | 1.38 | 1.41 | 1.41 | 0.0 (0.0%) | 72,100 |
17 Jun 2022 | USD | 1.42 | 1.456 | 1.375 | 1.41 | 1.41 | 0.0 (0.0%) | 43,200 |
16 Jun 2022 | USD | 1.34 | 1.425 | 1.34 | 1.41 | 1.41 | +0.01 (+0.71%) | 58,500 |
15 Jun 2022 | USD | 1.36 | 1.45 | 1.36 | 1.4 | 1.4 | +0.03 (+2.19%) | 29,700 |
14 Jun 2022 | USD | 1.43 | 1.46 | 1.36 | 1.37 | 1.37 | -0.04 (-2.84%) | 50,800 |
13 Jun 2022 | USD | 1.42 | 1.46 | 1.4 | 1.41 | 1.41 | -0.07 (-4.73%) | 102,400 |
10 Jun 2022 | USD | 1.51 | 1.51 | 1.469 | 1.48 | 1.48 | -0.06 (-3.90%) | 53,900 |