Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.11 | 1.19 | 1.11 | 1.13 | 1.13 | +0.02 (+1.80%) | 3,200 |
10 Aug 2022 | USD | 1.02 | 1.11 | 1.02 | 1.11 | 1.11 | +0.03 (+2.78%) | 7,800 |
9 Aug 2022 | USD | 1.14 | 1.14 | 1.02 | 1.08 | 1.08 | -0.06 (-5.26%) | 6,700 |
8 Aug 2022 | USD | 1.06 | 1.24 | 1.06 | 1.14 | 1.14 | +0.08 (+7.55%) | 30,300 |
5 Aug 2022 | USD | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | -0.01 (-0.93%) | 1,400 |
4 Aug 2022 | USD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,300 |
3 Aug 2022 | USD | 1.1 | 1.13 | 1.05 | 1.08 | 1.08 | -0.05 (-4.42%) | 18,000 |
2 Aug 2022 | USD | 1.12 | 1.15 | 1.01 | 1.13 | 1.13 | -0.04 (-3.42%) | 6,600 |
1 Aug 2022 | USD | 1.12 | 1.17 | 1.07 | 1.17 | 1.17 | +0.01 (+0.86%) | 4,800 |
29 Jul 2022 | USD | 1.15 | 1.17 | 1.12 | 1.16 | 1.16 | -0.03 (-2.52%) | 7,300 |
28 Jul 2022 | USD | 1.2 | 1.24 | 1.06 | 1.19 | 1.19 | -0.01 (-0.83%) | 34,600 |
27 Jul 2022 | USD | 1.23 | 1.24 | 1.13 | 1.2 | 1.2 | -0.04 (-3.23%) | 25,200 |
26 Jul 2022 | USD | 1.18 | 1.35 | 1.17 | 1.24 | 1.24 | +0.09 (+7.83%) | 12,000 |
25 Jul 2022 | USD | 1.13 | 1.18 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 7,400 |
22 Jul 2022 | USD | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.01 (-0.87%) | 3,600 |
21 Jul 2022 | USD | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.05 (-4.17%) | 10,000 |
20 Jul 2022 | USD | 1.25 | 1.25 | 1.16 | 1.2 | 1.2 | -0.04 (-3.23%) | 41,000 |
19 Jul 2022 | USD | 1.25 | 1.25 | 1.2 | 1.24 | 1.24 | +0.01 (+0.81%) | 24,200 |
18 Jul 2022 | USD | 1.22 | 1.23 | 1.18 | 1.23 | 1.23 | -0.01 (-0.81%) | 7,900 |
15 Jul 2022 | USD | 1.24 | 1.24 | 1.15 | 1.24 | 1.24 | +0.04 (+3.33%) | 3,500 |
14 Jul 2022 | USD | 1.25 | 1.25 | 1.17 | 1.2 | 1.2 | -0.05 (-4%) | 5,500 |
13 Jul 2022 | USD | 1.24 | 1.25 | 1.23 | 1.25 | 1.25 | +0.01 (+0.81%) | 17,000 |
12 Jul 2022 | USD | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.01 (-0.80%) | 6,000 |
11 Jul 2022 | USD | 1.19 | 1.29 | 1.19 | 1.25 | 1.25 | +0.06 (+5.04%) | 33,600 |
8 Jul 2022 | USD | 1.1 | 1.25 | 1.1 | 1.19 | 1.19 | +0.09 (+8.18%) | 33,400 |
7 Jul 2022 | USD | 0.99 | 1.12 | 0.95 | 1.1 | 1.1 | +0.11 (+11.11%) | 38,200 |
6 Jul 2022 | USD | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 14,300 |
5 Jul 2022 | USD | 0.95 | 0.99 | 0.9 | 0.99 | 0.99 | +0.05 (+5.32%) | 19,600 |
1 Jul 2022 | USD | 0.94 | 0.94 | 0.86 | 0.94 | 0.94 | +0.04 (+4.44%) | 25,300 |
30 Jun 2022 | USD | 0.95 | 0.95 | 0.88 | 0.9 | 0.9 | -0.05 (-5.26%) | 22,900 |