Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.71 | 1.84 | 1.7 | 1.78 | 356 | +0.08 (+4.71%) | 160,900 |
3 Aug 2022 | USD | 1.68 | 1.8 | 1.62 | 1.7 | 340 | +0.05 (+3.03%) | 262,700 |
2 Aug 2022 | USD | 1.5 | 1.69 | 1.5 | 1.65 | 330 | +0.13 (+8.55%) | 237,800 |
1 Aug 2022 | USD | 1.56 | 1.56 | 1.45 | 1.52 | 304 | -0.05 (-3.18%) | 188,900 |
29 Jul 2022 | USD | 1.5 | 1.6 | 1.457 | 1.57 | 314 | +0.07 (+4.67%) | 133,700 |
28 Jul 2022 | USD | 1.5 | 1.5 | 1.39 | 1.5 | 300 | +0.04 (+2.74%) | 72,800 |
27 Jul 2022 | USD | 1.44 | 1.47 | 1.34 | 1.46 | 292 | +0.06 (+4.29%) | 189,100 |
26 Jul 2022 | USD | 1.5 | 1.526 | 1.4 | 1.4 | 280 | -0.11 (-7.28%) | 241,800 |
25 Jul 2022 | USD | 1.52 | 1.59 | 1.47 | 1.51 | 302 | 0.0 (0.0%) | 161,600 |
22 Jul 2022 | USD | 1.66 | 1.66 | 1.485 | 1.51 | 302 | -0.15 (-9.04%) | 154,400 |
21 Jul 2022 | USD | 1.67 | 1.7 | 1.57 | 1.66 | 332 | 0.0 (0.0%) | 271,600 |
20 Jul 2022 | USD | 1.54 | 1.7 | 1.51 | 1.66 | 332 | +0.16 (+10.67%) | 793,600 |
19 Jul 2022 | USD | 1.5 | 1.53 | 1.43 | 1.5 | 300 | +0.02 (+1.35%) | 266,700 |
18 Jul 2022 | USD | 1.55 | 1.64 | 1.46 | 1.48 | 296 | -0.03 (-1.99%) | 541,000 |
15 Jul 2022 | USD | 1.6 | 1.633 | 1.5 | 1.51 | 302 | -0.07 (-4.43%) | 252,400 |
14 Jul 2022 | USD | 1.57 | 1.64 | 1.51 | 1.58 | 316 | -0.01 (-0.63%) | 266,300 |
13 Jul 2022 | USD | 1.69 | 1.69 | 1.55 | 1.59 | 318 | -0.1 (-5.92%) | 261,300 |
12 Jul 2022 | USD | 1.75 | 1.77 | 1.67 | 1.69 | 338 | -0.09 (-5.06%) | 155,600 |
11 Jul 2022 | USD | 1.86 | 1.9 | 1.72 | 1.78 | 356 | -0.14 (-7.29%) | 231,400 |
8 Jul 2022 | USD | 1.95 | 1.96 | 1.82 | 1.92 | 384 | 0.0 (0.0%) | 146,500 |
7 Jul 2022 | USD | 1.92 | 2.02 | 1.88 | 1.92 | 384 | +0.01 (+0.52%) | 192,300 |
6 Jul 2022 | USD | 1.97 | 1.97 | 1.78 | 1.91 | 382 | -0.06 (-3.05%) | 199,100 |
5 Jul 2022 | USD | 1.83 | 1.97 | 1.74 | 1.97 | 394 | +0.15 (+8.24%) | 267,500 |
1 Jul 2022 | USD | 1.98 | 1.985 | 1.77 | 1.82 | 364 | -0.15 (-7.61%) | 198,100 |
30 Jun 2022 | USD | 1.82 | 1.99 | 1.794 | 1.97 | 394 | +0.07 (+3.68%) | 269,200 |
29 Jun 2022 | USD | 2.08 | 2.08 | 1.76 | 1.9 | 380 | -0.18 (-8.65%) | 353,800 |
28 Jun 2022 | USD | 2.29 | 2.3 | 2.07 | 2.08 | 416 | -0.22 (-9.57%) | 141,900 |
27 Jun 2022 | USD | 2.34 | 2.34 | 2.15 | 2.3 | 460 | +0.06 (+2.68%) | 121,100 |
24 Jun 2022 | USD | 2.17 | 2.341 | 2.11 | 2.24 | 448 | +0.14 (+6.67%) | 163,800 |
23 Jun 2022 | USD | 2.09 | 2.17 | 1.99 | 2.1 | 420 | +0.01 (+0.48%) | 159,800 |