Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | USD | 2 | 2.01 | 1.87 | 1.91 | 1.91 | -0.06 (-3.05%) | 16,800 |
22 Jul 2022 | USD | 1.94 | 1.99 | 1.9 | 1.97 | 1.97 | +0.06 (+3.14%) | 7,400 |
21 Jul 2022 | USD | 1.94 | 1.95 | 1.87 | 1.91 | 1.91 | +0.01 (+0.53%) | 17,200 |
20 Jul 2022 | USD | 1.9 | 1.95 | 1.9 | 1.9 | 1.9 | -0.01 (-0.52%) | 10,900 |
19 Jul 2022 | USD | 1.86 | 1.98 | 1.86 | 1.91 | 1.91 | +0.04 (+2.14%) | 11,100 |
18 Jul 2022 | USD | 1.98 | 1.99 | 1.86 | 1.87 | 1.87 | -0.07 (-3.61%) | 36,800 |
15 Jul 2022 | USD | 1.79 | 1.95 | 1.79 | 1.94 | 1.94 | +0.1 (+5.43%) | 51,800 |
14 Jul 2022 | USD | 1.83 | 1.86 | 1.76 | 1.84 | 1.84 | +0.05 (+2.79%) | 24,100 |
13 Jul 2022 | USD | 1.92 | 1.94 | 1.79 | 1.79 | 1.79 | -0.16 (-8.21%) | 107,200 |
12 Jul 2022 | USD | 1.8 | 1.97 | 1.76 | 1.95 | 1.95 | +0.13 (+7.14%) | 138,300 |
11 Jul 2022 | USD | 1.72 | 1.83 | 1.72 | 1.82 | 1.82 | -0.01 (-0.55%) | 9,800 |
8 Jul 2022 | USD | 1.77 | 1.85 | 1.76 | 1.83 | 1.83 | +0.02 (+1.10%) | 19,400 |
7 Jul 2022 | USD | 1.64 | 1.87 | 1.64 | 1.81 | 1.81 | +0.09 (+5.23%) | 45,900 |
6 Jul 2022 | USD | 1.66 | 1.72 | 1.64 | 1.72 | 1.72 | +0.07 (+4.24%) | 12,300 |
5 Jul 2022 | USD | 1.55 | 1.65 | 1.55 | 1.65 | 1.65 | +0.03 (+1.85%) | 25,300 |
1 Jul 2022 | USD | 1.59 | 1.73 | 1.59 | 1.62 | 1.62 | -0.01 (-0.61%) | 38,700 |
30 Jun 2022 | USD | 1.59 | 1.69 | 1.59 | 1.63 | 1.63 | -0.01 (-0.61%) | 46,600 |
29 Jun 2022 | USD | 1.66 | 1.68 | 1.55 | 1.64 | 1.64 | -0.06 (-3.53%) | 51,100 |
28 Jun 2022 | USD | 1.68 | 1.77 | 1.66 | 1.7 | 1.7 | -0.04 (-2.30%) | 21,600 |
27 Jun 2022 | USD | 1.73 | 1.77 | 1.71 | 1.74 | 1.74 | -0.05 (-2.79%) | 28,500 |
24 Jun 2022 | USD | 1.76 | 1.85 | 1.75 | 1.79 | 1.79 | +0.01 (+0.56%) | 55,300 |
23 Jun 2022 | USD | 1.78 | 1.8 | 1.73 | 1.78 | 1.78 | +0.03 (+1.71%) | 69,200 |
22 Jun 2022 | USD | 1.65 | 1.99 | 1.65 | 1.75 | 1.75 | +0.05 (+2.94%) | 35,700 |
21 Jun 2022 | USD | 1.97 | 1.97 | 1.66 | 1.7 | 1.7 | +0.02 (+1.19%) | 55,700 |
17 Jun 2022 | USD | 1.73 | 1.85 | 1.67 | 1.68 | 1.68 | -0.06 (-3.45%) | 31,300 |
16 Jun 2022 | USD | 1.86 | 1.86 | 1.72 | 1.74 | 1.74 | -0.15 (-7.94%) | 28,400 |
15 Jun 2022 | USD | 1.87 | 1.95 | 1.81 | 1.89 | 1.89 | +0.04 (+2.16%) | 15,900 |
14 Jun 2022 | USD | 1.92 | 1.92 | 1.83 | 1.85 | 1.85 | +0.03 (+1.65%) | 11,700 |
13 Jun 2022 | USD | 1.9 | 1.9 | 1.8 | 1.82 | 1.82 | -0.11 (-5.70%) | 25,500 |
10 Jun 2022 | USD | 2.03 | 2.03 | 1.91 | 1.93 | 1.93 | -0.1 (-4.93%) | 27,400 |