Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 1.4 | 1.4 | 1.32 | 1.39 | 5.56 | +0.06 (+4.51%) | 2,700 |
27 Jul 2022 | USD | 1.43 | 1.43 | 1.33 | 1.33 | 5.32 | -0.04 (-2.92%) | 3,100 |
26 Jul 2022 | USD | 1.31 | 1.42 | 1.31 | 1.37 | 5.48 | +0.05 (+3.79%) | 7,200 |
25 Jul 2022 | USD | 1.44 | 1.44 | 1.31 | 1.32 | 5.28 | -0.1 (-7.04%) | 5,700 |
22 Jul 2022 | USD | 1.36 | 1.45 | 1.33 | 1.42 | 5.68 | +0.12 (+9.23%) | 7,600 |
21 Jul 2022 | USD | 1.36 | 1.4 | 1.3 | 1.3 | 5.2 | -0.11 (-7.80%) | 12,400 |
20 Jul 2022 | USD | 1.48 | 1.5 | 1.4 | 1.41 | 5.64 | -0.09 (-6%) | 7,000 |
19 Jul 2022 | USD | 1.43 | 1.57 | 1.43 | 1.5 | 6 | +0.04 (+2.74%) | 3,600 |
18 Jul 2022 | USD | 1.47 | 1.47 | 1.43 | 1.46 | 5.84 | +0.04 (+2.82%) | 9,600 |
15 Jul 2022 | USD | 1.43 | 1.43 | 1.42 | 1.42 | 5.68 | +0.01 (+0.71%) | 700 |
14 Jul 2022 | USD | 1.435 | 1.435 | 1.41 | 1.41 | 5.64 | 0.0 (0.0%) | 914 |
13 Jul 2022 | USD | 1.42 | 1.42 | 1.4 | 1.41 | 5.64 | -0.04 (-2.76%) | 7,800 |
12 Jul 2022 | USD | 1.4 | 1.45 | 1.4 | 1.45 | 5.8 | +0.05 (+3.57%) | 1,700 |
11 Jul 2022 | USD | 1.48 | 1.49 | 1.4 | 1.4 | 5.6 | -0.08 (-5.41%) | 4,000 |
8 Jul 2022 | USD | 1.45 | 1.5 | 1.45 | 1.48 | 5.92 | 0.0 (0.0%) | 5,900 |
7 Jul 2022 | USD | 1.47 | 1.5 | 1.45 | 1.48 | 5.92 | 0.0 (0.0%) | 3,500 |
6 Jul 2022 | USD | 1.46 | 1.52 | 1.46 | 1.48 | 5.92 | +0.02 (+1.37%) | 1,900 |
5 Jul 2022 | USD | 1.46 | 1.53 | 1.46 | 1.46 | 5.84 | -0.04 (-2.67%) | 3,600 |
1 Jul 2022 | USD | 1.55 | 1.55 | 1.47 | 1.5 | 6 | 0.0 (0.0%) | 3,800 |
30 Jun 2022 | USD | 1.54 | 1.61 | 1.48 | 1.5 | 6 | -0.04 (-2.60%) | 3,700 |
29 Jun 2022 | USD | 1.55 | 1.6 | 1.53 | 1.54 | 6.16 | -0.02 (-1.28%) | 9,400 |
28 Jun 2022 | USD | 1.61 | 1.62 | 1.56 | 1.56 | 6.24 | -0.02 (-1.27%) | 21,000 |
27 Jun 2022 | USD | 1.69 | 1.69 | 1.58 | 1.58 | 6.32 | +0.09 (+6.04%) | 13,200 |
24 Jun 2022 | USD | 1.4 | 1.56 | 1.4 | 1.49 | 5.96 | +0.14 (+10.37%) | 37,200 |
23 Jun 2022 | USD | 1.36 | 1.4 | 1.35 | 1.35 | 5.4 | 0.0 (0.0%) | 32,400 |
22 Jun 2022 | USD | 1.34 | 1.43 | 1.33 | 1.35 | 5.4 | +0.01 (+0.75%) | 30,000 |
21 Jun 2022 | USD | 1.3 | 1.4 | 1.3 | 1.34 | 5.36 | -0.06 (-4.29%) | 10,800 |
17 Jun 2022 | USD | 1.36 | 1.43 | 1.36 | 1.4 | 5.6 | +0.02 (+1.45%) | 26,700 |
16 Jun 2022 | USD | 1.5 | 1.5 | 1.38 | 1.38 | 5.52 | -0.17 (-10.97%) | 10,400 |
15 Jun 2022 | USD | 1.62 | 1.66 | 1.55 | 1.55 | 6.2 | -0.11 (-6.63%) | 50,300 |