Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 1.82 | 1.83 | 1.72 | 1.81 | 1.81 | -0.03 (-1.63%) | 570,400 |
27 Jul 2022 | USD | 1.7 | 1.85 | 1.7 | 1.84 | 1.84 | +0.09 (+5.14%) | 105,400 |
26 Jul 2022 | USD | 1.81 | 1.82 | 1.71 | 1.75 | 1.75 | -0.03 (-1.69%) | 50,300 |
25 Jul 2022 | USD | 1.8 | 1.81 | 1.77 | 1.78 | 1.78 | +0.06 (+3.49%) | 201,600 |
22 Jul 2022 | USD | 1.8 | 1.8 | 1.71 | 1.72 | 1.72 | +0.02 (+1.18%) | 124,700 |
21 Jul 2022 | USD | 1.68 | 1.71 | 1.66 | 1.7 | 1.7 | 0.0 (0.0%) | 56,300 |
20 Jul 2022 | USD | 1.66 | 1.72 | 1.66 | 1.7 | 1.7 | +0.01 (+0.59%) | 109,700 |
19 Jul 2022 | USD | 1.64 | 1.69 | 1.64 | 1.69 | 1.69 | +0.06 (+3.68%) | 54,300 |
18 Jul 2022 | USD | 1.71 | 1.71 | 1.62 | 1.63 | 1.63 | +0.07 (+4.49%) | 53,200 |
15 Jul 2022 | USD | 1.6 | 1.6 | 1.52 | 1.56 | 1.56 | +0.04 (+2.63%) | 100,700 |
14 Jul 2022 | USD | 1.56 | 1.56 | 1.47 | 1.52 | 1.52 | -0.08 (-5%) | 304,200 |
13 Jul 2022 | USD | 1.65 | 1.65 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 51,300 |
12 Jul 2022 | USD | 1.5 | 1.59 | 1.5 | 1.57 | 1.57 | -0.02 (-1.26%) | 124,000 |
11 Jul 2022 | USD | 1.6 | 1.62 | 1.58 | 1.59 | 1.59 | -0.05 (-3.05%) | 163,400 |
8 Jul 2022 | USD | 1.58 | 1.65 | 1.58 | 1.64 | 1.64 | +0.06 (+3.80%) | 120,600 |
7 Jul 2022 | USD | 1.59 | 1.59 | 1.55 | 1.58 | 1.58 | +0.06 (+3.95%) | 102,000 |
6 Jul 2022 | USD | 1.64 | 1.64 | 1.48 | 1.52 | 1.52 | -0.04 (-2.56%) | 183,200 |
5 Jul 2022 | USD | 1.6 | 1.6 | 1.53 | 1.56 | 1.56 | -0.08 (-4.88%) | 628,500 |
1 Jul 2022 | USD | 1.66 | 1.66 | 1.59 | 1.64 | 1.64 | +0.03 (+1.86%) | 30,000 |
30 Jun 2022 | USD | 1.61 | 1.64 | 1.58 | 1.61 | 1.61 | -0.06 (-3.59%) | 97,500 |
29 Jun 2022 | USD | 1.84 | 1.84 | 1.67 | 1.67 | 1.67 | -0.06 (-3.47%) | 164,400 |
28 Jun 2022 | USD | 1.75 | 1.76 | 1.7 | 1.73 | 1.73 | +0.01 (+0.58%) | 100,200 |
27 Jun 2022 | USD | 1.68 | 1.73 | 1.65 | 1.72 | 1.72 | +0.05 (+2.99%) | 219,400 |
24 Jun 2022 | USD | 1.51 | 1.69 | 1.51 | 1.67 | 1.67 | +0.05 (+3.09%) | 147,800 |
23 Jun 2022 | USD | 1.61 | 1.63 | 1.56 | 1.62 | 1.62 | -0.02 (-1.22%) | 182,600 |
22 Jun 2022 | USD | 1.78 | 1.78 | 1.64 | 1.64 | 1.64 | -0.08 (-4.65%) | 96,600 |
21 Jun 2022 | USD | 1.75 | 1.75 | 1.68 | 1.72 | 1.72 | +0.04 (+2.38%) | 171,000 |
17 Jun 2022 | USD | 1.76 | 1.77 | 1.64 | 1.68 | 1.68 | -0.09 (-5.08%) | 254,800 |
16 Jun 2022 | USD | 1.76 | 1.81 | 1.75 | 1.77 | 1.77 | -0.11 (-5.85%) | 324,300 |
15 Jun 2022 | USD | 1.88 | 1.88 | 1.8 | 1.88 | 1.88 | -0.02 (-1.05%) | 211,400 |