Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.08 | 1.34 | 1.08 | 1.18 | 1.18 | +0.11 (+10.28%) | 1,288,100 |
3 Aug 2022 | USD | 1.07 | 1.094 | 1 | 1.07 | 1.07 | -0.035 (-3.17%) | 192,200 |
2 Aug 2022 | USD | 0.94 | 1.18 | 0.94 | 1.105 | 1.105 | +0.122 (+12.41%) | 161,300 |
1 Aug 2022 | USD | 1.03 | 1.03 | 0.93 | 0.983 | 0.983 | -0.015 (-1.50%) | 12,600 |
29 Jul 2022 | USD | 0.93 | 1.1 | 0.93 | 0.998 | 0.998 | +0.028 (+2.89%) | 19,900 |
28 Jul 2022 | USD | 0.94 | 1.02 | 0.93 | 0.97 | 0.97 | -0.06 (-5.83%) | 21,000 |
27 Jul 2022 | USD | 1.02 | 1.045 | 0.95 | 1.03 | 1.03 | +0.025 (+2.49%) | 17,600 |
26 Jul 2022 | USD | 1.03 | 1.09 | 0.94 | 1.005 | 1.005 | +0.009 (+0.90%) | 29,000 |
25 Jul 2022 | USD | 1.03 | 1.04 | 0.92 | 0.996 | 0.996 | -0.068 (-6.39%) | 22,600 |
22 Jul 2022 | USD | 1.09 | 1.1 | 1.05 | 1.064 | 1.064 | -0.026 (-2.39%) | 10,500 |
21 Jul 2022 | USD | 1.1 | 1.11 | 1.04 | 1.09 | 1.09 | -0.02 (-1.80%) | 33,900 |
20 Jul 2022 | USD | 1.08 | 1.13 | 1.06 | 1.11 | 1.11 | +0.03 (+2.78%) | 42,200 |
19 Jul 2022 | USD | 1.13 | 1.13 | 1.01 | 1.08 | 1.08 | -0.009 (-0.83%) | 55,500 |
18 Jul 2022 | USD | 1.1 | 1.13 | 1.06 | 1.089 | 1.089 | -0.011 (-1%) | 66,100 |
15 Jul 2022 | USD | 1.16 | 1.23 | 1.05 | 1.1 | 1.1 | -0.04 (-3.51%) | 59,900 |
14 Jul 2022 | USD | 1.25 | 1.26 | 1.07 | 1.14 | 1.14 | +0.01 (+0.88%) | 78,400 |
13 Jul 2022 | USD | 1.04 | 1.21 | 1.02 | 1.13 | 1.13 | +0.07 (+6.60%) | 102,800 |
12 Jul 2022 | USD | 1.036 | 1.1 | 1.03 | 1.06 | 1.06 | -0.01 (-0.93%) | 40,600 |
11 Jul 2022 | USD | 1.1 | 1.11 | 1 | 1.07 | 1.07 | 0.0 (0.0%) | 37,300 |
8 Jul 2022 | USD | 1.02 | 1.1 | 1.01 | 1.07 | 1.07 | +0.01 (+0.94%) | 39,300 |
7 Jul 2022 | USD | 0.984 | 1.07 | 0.96 | 1.06 | 1.06 | +0.074 (+7.51%) | 28,000 |
6 Jul 2022 | USD | 1.02 | 1.07 | 0.97 | 0.986 | 0.986 | -0.004 (-0.40%) | 59,300 |
5 Jul 2022 | USD | 0.966 | 1.04 | 0.925 | 0.99 | 0.99 | +0.056 (+6.00%) | 65,100 |
1 Jul 2022 | USD | 0.98 | 1.07 | 0.929 | 0.934 | 0.934 | -0.046 (-4.69%) | 13,200 |
30 Jun 2022 | USD | 1.054 | 1.06 | 0.96 | 0.98 | 0.98 | -0.09 (-8.41%) | 38,600 |
29 Jun 2022 | USD | 1.05 | 1.1 | 1.04 | 1.07 | 1.07 | +0.02 (+1.90%) | 16,300 |
28 Jun 2022 | USD | 1.07 | 1.1 | 1.037 | 1.05 | 1.05 | -0.02 (-1.87%) | 48,800 |
27 Jun 2022 | USD | 1.11 | 1.149 | 1.04 | 1.07 | 1.07 | -0.047 (-4.21%) | 50,400 |
24 Jun 2022 | USD | 1.13 | 1.13 | 1.05 | 1.117 | 1.117 | +0.017 (+1.55%) | 55,100 |
23 Jun 2022 | USD | 0.99 | 1.22 | 0.95 | 1.1 | 1.1 | +0.11 (+11.11%) | 311,800 |