Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 1.36 | 1.4 | 1.28 | 1.3 | 19.5 | -0.28 (-17.72%) | 504,840 |
4 Aug 2022 | USD | 1.67 | 1.7 | 1.55 | 1.58 | 23.7 | -0.07 (-4.24%) | 248,340 |
3 Aug 2022 | USD | 1.56 | 1.66 | 1.55 | 1.65 | 24.75 | +0.1 (+6.45%) | 244,107 |
2 Aug 2022 | USD | 1.44 | 1.585 | 1.43 | 1.55 | 23.25 | +0.09 (+6.16%) | 215,227 |
1 Aug 2022 | USD | 1.44 | 1.48 | 1.39 | 1.46 | 21.9 | +0.03 (+2.10%) | 84,807 |
29 Jul 2022 | USD | 1.42 | 1.47 | 1.38 | 1.43 | 21.45 | +0.02 (+1.42%) | 107,660 |
28 Jul 2022 | USD | 1.38 | 1.425 | 1.33 | 1.41 | 21.15 | +0.02 (+1.44%) | 97,580 |
27 Jul 2022 | USD | 1.36 | 1.39 | 1.33 | 1.39 | 20.85 | +0.06 (+4.51%) | 100,913 |
26 Jul 2022 | USD | 1.34 | 1.38 | 1.295 | 1.33 | 19.95 | -0.01 (-0.75%) | 152,473 |
25 Jul 2022 | USD | 1.36 | 1.38 | 1.32 | 1.34 | 20.1 | -0.01 (-0.74%) | 76,000 |
22 Jul 2022 | USD | 1.47 | 1.48 | 1.32 | 1.35 | 20.25 | -0.14 (-9.40%) | 153,227 |
21 Jul 2022 | USD | 1.51 | 1.54 | 1.48 | 1.49 | 22.35 | -0.04 (-2.61%) | 107,673 |
20 Jul 2022 | USD | 1.48 | 1.56 | 1.47 | 1.53 | 22.95 | +0.06 (+4.08%) | 161,573 |
19 Jul 2022 | USD | 1.42 | 1.49 | 1.405 | 1.47 | 22.05 | +0.07 (+5.00%) | 67,327 |
18 Jul 2022 | USD | 1.37 | 1.53 | 1.35 | 1.4 | 21 | +0.06 (+4.48%) | 173,000 |
15 Jul 2022 | USD | 1.35 | 1.35 | 1.27 | 1.34 | 20.1 | +0.03 (+2.29%) | 91,620 |
14 Jul 2022 | USD | 1.33 | 1.34 | 1.26 | 1.31 | 19.65 | -0.05 (-3.68%) | 133,180 |
13 Jul 2022 | USD | 1.3 | 1.38 | 1.28 | 1.36 | 20.4 | +0.02 (+1.49%) | 169,173 |
12 Jul 2022 | USD | 1.29 | 1.35 | 1.28 | 1.34 | 20.1 | +0.06 (+4.69%) | 109,293 |
11 Jul 2022 | USD | 1.43 | 1.433 | 1.27 | 1.28 | 19.2 | -0.15 (-10.49%) | 149,707 |
8 Jul 2022 | USD | 1.4 | 1.45 | 1.34 | 1.43 | 21.45 | +0.04 (+2.88%) | 202,420 |
7 Jul 2022 | USD | 1.33 | 1.44 | 1.33 | 1.39 | 20.85 | +0.05 (+3.73%) | 183,407 |
6 Jul 2022 | USD | 1.34 | 1.39 | 1.31 | 1.34 | 20.1 | +0.01 (+0.75%) | 110,760 |
5 Jul 2022 | USD | 1.3 | 1.35 | 1.231 | 1.33 | 19.95 | 0.0 (0.0%) | 140,120 |
1 Jul 2022 | USD | 1.32 | 1.33 | 1.27 | 1.33 | 19.95 | +0.03 (+2.31%) | 101,133 |
30 Jun 2022 | USD | 1.21 | 1.33 | 1.19 | 1.3 | 19.5 | +0.06 (+4.84%) | 261,007 |
29 Jun 2022 | USD | 1.32 | 1.32 | 1.21 | 1.24 | 18.6 | -0.06 (-4.62%) | 276,273 |
28 Jun 2022 | USD | 1.4 | 1.41 | 1.29 | 1.3 | 19.5 | -0.09 (-6.47%) | 252,787 |
27 Jun 2022 | USD | 1.51 | 1.52 | 1.37 | 1.39 | 20.85 | -0.11 (-7.33%) | 316,053 |
24 Jun 2022 | USD | 1.57 | 1.61 | 1.5 | 1.5 | 22.5 | -0.07 (-4.46%) | 1,413,213 |