Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 0.99 | 1 | 0.93 | 0.955 | 47.75 | -0.031 (-3.14%) | 1,294,600 |
10 Aug 2022 | USD | 1.05 | 1.07 | 0.952 | 0.986 | 49.3 | -0.064 (-6.10%) | 2,149,400 |
9 Aug 2022 | USD | 1.08 | 1.13 | 0.912 | 1.05 | 52.5 | -0.12 (-10.26%) | 4,287,800 |
8 Aug 2022 | USD | 1.13 | 1.23 | 1.08 | 1.17 | 58.5 | +0.04 (+3.54%) | 3,124,800 |
5 Aug 2022 | USD | 1.13 | 1.21 | 1.1 | 1.13 | 56.5 | 0.0 (0.0%) | 1,125,000 |
4 Aug 2022 | USD | 1.16 | 1.21 | 1.06 | 1.13 | 56.5 | -0.02 (-1.74%) | 819,300 |
3 Aug 2022 | USD | 1.1 | 1.18 | 1.09 | 1.15 | 57.5 | +0.04 (+3.60%) | 796,400 |
2 Aug 2022 | USD | 1.1 | 1.14 | 1.05 | 1.11 | 55.5 | +0.01 (+0.91%) | 921,700 |
1 Aug 2022 | USD | 1.06 | 1.13 | 1 | 1.1 | 55 | +0.05 (+4.76%) | 951,000 |
29 Jul 2022 | USD | 1.11 | 1.13 | 1.04 | 1.05 | 52.5 | -0.06 (-5.41%) | 609,900 |
28 Jul 2022 | USD | 1.12 | 1.15 | 1.08 | 1.11 | 55.5 | 0.0 (0.0%) | 896,400 |
27 Jul 2022 | USD | 1.1 | 1.14 | 1.06 | 1.11 | 55.5 | 0.0 (0.0%) | 881,300 |
26 Jul 2022 | USD | 1.15 | 1.17 | 1.04 | 1.11 | 55.5 | -0.08 (-6.72%) | 1,318,700 |
25 Jul 2022 | USD | 1.26 | 1.295 | 1.13 | 1.19 | 59.5 | -0.06 (-4.80%) | 1,356,700 |
22 Jul 2022 | USD | 1.27 | 1.29 | 1.195 | 1.25 | 62.5 | -0.03 (-2.34%) | 719,600 |
21 Jul 2022 | USD | 1.35 | 1.35 | 1.22 | 1.28 | 64 | -0.03 (-2.29%) | 596,700 |
20 Jul 2022 | USD | 1.36 | 1.445 | 1.28 | 1.31 | 65.5 | -0.06 (-4.38%) | 999,100 |
19 Jul 2022 | USD | 1.25 | 1.45 | 1.2 | 1.37 | 68.5 | +0.12 (+9.60%) | 1,334,500 |
18 Jul 2022 | USD | 1.28 | 1.28 | 1.232 | 1.25 | 62.5 | 0.0 (0.0%) | 703,900 |
15 Jul 2022 | USD | 1.56 | 1.6 | 1.229 | 1.25 | 62.5 | -0.31 (-19.87%) | 1,760,500 |
14 Jul 2022 | USD | 1.54 | 1.57 | 1.4 | 1.56 | 78 | +0.02 (+1.30%) | 1,233,900 |
13 Jul 2022 | USD | 1.45 | 1.6 | 1.45 | 1.54 | 77 | +0.03 (+1.99%) | 357,600 |
12 Jul 2022 | USD | 1.59 | 1.62 | 1.49 | 1.51 | 75.5 | -0.07 (-4.43%) | 610,900 |
11 Jul 2022 | USD | 1.59 | 1.61 | 1.53 | 1.58 | 79 | -0.05 (-3.07%) | 204,200 |
8 Jul 2022 | USD | 1.63 | 1.69 | 1.61 | 1.63 | 81.5 | -0.04 (-2.40%) | 161,100 |
7 Jul 2022 | USD | 1.59 | 1.71 | 1.57 | 1.67 | 83.5 | +0.08 (+5.03%) | 450,700 |
6 Jul 2022 | USD | 1.58 | 1.62 | 1.54 | 1.59 | 79.5 | -0.01 (-0.63%) | 284,900 |
5 Jul 2022 | USD | 1.54 | 1.61 | 1.465 | 1.6 | 80 | +0.04 (+2.56%) | 310,500 |
1 Jul 2022 | USD | 1.39 | 1.56 | 1.371 | 1.56 | 78 | +0.15 (+10.64%) | 363,000 |
30 Jun 2022 | USD | 1.51 | 1.51 | 1.35 | 1.41 | 70.5 | -0.11 (-7.24%) | 840,200 |