Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.78 | 1.89 | 1.77 | 1.84 | 1.84 | +0.13 (+7.60%) | 134,800 |
10 Aug 2022 | USD | 1.71 | 1.75 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 53,100 |
9 Aug 2022 | USD | 1.72 | 1.78 | 1.71 | 1.72 | 1.72 | 0.0 (0.0%) | 206,000 |
8 Aug 2022 | USD | 1.65 | 1.72 | 1.64 | 1.72 | 1.72 | +0.09 (+5.52%) | 209,200 |
5 Aug 2022 | USD | 1.55 | 1.66 | 1.55 | 1.63 | 1.63 | +0.06 (+3.82%) | 86,400 |
4 Aug 2022 | USD | 1.67 | 1.67 | 1.57 | 1.57 | 1.57 | -0.1 (-5.99%) | 329,600 |
3 Aug 2022 | USD | 1.85 | 1.85 | 1.67 | 1.67 | 1.67 | -0.16 (-8.74%) | 137,900 |
2 Aug 2022 | USD | 1.76 | 1.84 | 1.76 | 1.83 | 1.83 | 0.0 (0.0%) | 128,300 |
1 Aug 2022 | USD | 1.87 | 1.9 | 1.73 | 1.83 | 1.83 | -0.05 (-2.66%) | 67,400 |
29 Jul 2022 | USD | 1.84 | 1.9 | 1.81 | 1.88 | 1.88 | +0.09 (+5.03%) | 66,300 |
28 Jul 2022 | USD | 1.92 | 1.93 | 1.75 | 1.79 | 1.79 | -0.1 (-5.29%) | 170,600 |
27 Jul 2022 | USD | 1.71 | 1.92 | 1.69 | 1.89 | 1.89 | +0.2 (+11.83%) | 105,200 |
26 Jul 2022 | USD | 1.78 | 1.8 | 1.69 | 1.69 | 1.69 | -0.06 (-3.43%) | 91,200 |
25 Jul 2022 | USD | 1.72 | 1.76 | 1.66 | 1.75 | 1.75 | +0.12 (+7.36%) | 143,100 |
22 Jul 2022 | USD | 1.66 | 1.67 | 1.63 | 1.63 | 1.63 | -0.03 (-1.81%) | 187,400 |
21 Jul 2022 | USD | 1.7 | 1.7 | 1.65 | 1.66 | 1.66 | -0.12 (-6.74%) | 100,300 |
20 Jul 2022 | USD | 1.76 | 1.78 | 1.72 | 1.78 | 1.78 | -0.01 (-0.56%) | 139,500 |
19 Jul 2022 | USD | 1.72 | 1.81 | 1.72 | 1.79 | 1.79 | +0.02 (+1.13%) | 148,300 |
18 Jul 2022 | USD | 1.62 | 1.81 | 1.62 | 1.77 | 1.77 | +0.21 (+13.46%) | 127,700 |
15 Jul 2022 | USD | 1.59 | 1.59 | 1.54 | 1.56 | 1.56 | +0.03 (+1.96%) | 8,500 |
14 Jul 2022 | USD | 1.5 | 1.53 | 1.41 | 1.53 | 1.53 | -0.02 (-1.29%) | 72,000 |
13 Jul 2022 | USD | 1.5 | 1.58 | 1.5 | 1.55 | 1.55 | -0.01 (-0.64%) | 122,900 |
12 Jul 2022 | USD | 1.54 | 1.58 | 1.49 | 1.56 | 1.56 | -0.03 (-1.89%) | 146,200 |
11 Jul 2022 | USD | 1.45 | 1.64 | 1.45 | 1.59 | 1.59 | -0.05 (-3.05%) | 100,000 |
8 Jul 2022 | USD | 1.67 | 1.69 | 1.62 | 1.64 | 1.64 | -0.04 (-2.38%) | 87,600 |
7 Jul 2022 | USD | 1.68 | 1.75 | 1.68 | 1.68 | 1.68 | +0.07 (+4.35%) | 151,600 |
6 Jul 2022 | USD | 1.72 | 1.75 | 1.48 | 1.61 | 1.61 | -0.14 (-8.00%) | 295,300 |
5 Jul 2022 | USD | 1.78 | 1.89 | 1.68 | 1.75 | 1.75 | -0.21 (-10.71%) | 239,800 |
1 Jul 2022 | USD | 1.85 | 1.96 | 1.85 | 1.96 | 1.96 | +0.04 (+2.08%) | 32,900 |
30 Jun 2022 | USD | 1.85 | 1.94 | 1.83 | 1.92 | 1.92 | -0.01 (-0.52%) | 124,900 |