Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 1.5 | 1.72 | 1.45 | 1.5 | 1.5 | +0.01 (+0.67%) | 25,100 |
4 Aug 2022 | USD | 1.44 | 1.521 | 1.44 | 1.49 | 1.49 | -0.04 (-2.61%) | 40,200 |
3 Aug 2022 | USD | 1.54 | 1.59 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 42,100 |
2 Aug 2022 | USD | 1.61 | 1.61 | 1.44 | 1.53 | 1.53 | -0.07 (-4.38%) | 47,600 |
1 Aug 2022 | USD | 1.48 | 1.71 | 1.47 | 1.6 | 1.6 | +0.12 (+8.11%) | 11,300 |
29 Jul 2022 | USD | 1.5 | 1.5 | 1.42 | 1.48 | 1.48 | 0.0 (0.0%) | 15,600 |
28 Jul 2022 | USD | 1.53 | 1.857 | 1.45 | 1.48 | 1.48 | -0.11 (-6.92%) | 153,100 |
27 Jul 2022 | USD | 1.6 | 1.6 | 1.45 | 1.59 | 1.59 | +0.09 (+6%) | 17,500 |
26 Jul 2022 | USD | 1.51 | 1.6 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 7,400 |
25 Jul 2022 | USD | 1.63 | 1.64 | 1.54 | 1.56 | 1.56 | -0.01 (-0.64%) | 11,000 |
22 Jul 2022 | USD | 1.58 | 1.64 | 1.48 | 1.57 | 1.57 | -0.05 (-3.09%) | 9,300 |
21 Jul 2022 | USD | 1.64 | 1.64 | 1.55 | 1.62 | 1.62 | +0.04 (+2.53%) | 12,500 |
20 Jul 2022 | USD | 1.568 | 1.58 | 1.568 | 1.58 | 1.58 | +0.02 (+1.28%) | 1,300 |
19 Jul 2022 | USD | 1.63 | 1.64 | 1.55 | 1.56 | 1.56 | -0.04 (-2.50%) | 11,200 |
18 Jul 2022 | USD | 1.64 | 1.64 | 1.576 | 1.6 | 1.6 | -0.05 (-3.03%) | 7,700 |
15 Jul 2022 | USD | 1.66 | 1.67 | 1.65 | 1.65 | 1.65 | +0.03 (+1.85%) | 2,100 |
14 Jul 2022 | USD | 1.56 | 1.62 | 1.56 | 1.62 | 1.62 | -0.005 (-0.31%) | 1,100 |
13 Jul 2022 | USD | 1.77 | 1.78 | 1.61 | 1.625 | 1.625 | -0.045 (-2.69%) | 9,400 |
12 Jul 2022 | USD | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.045 (-2.62%) | 700 |
11 Jul 2022 | USD | 1.8 | 1.8 | 1.714 | 1.715 | 1.715 | -0.055 (-3.11%) | 800 |
8 Jul 2022 | USD | 1.75 | 1.852 | 1.68 | 1.77 | 1.77 | -0.11 (-5.85%) | 21,100 |
7 Jul 2022 | USD | 1.77 | 1.88 | 1.7 | 1.88 | 1.88 | +0.1 (+5.62%) | 11,700 |
6 Jul 2022 | USD | 1.6001 | 1.86 | 1.6001 | 1.78 | 1.78 | -0.08 (-4.30%) | 15,287 |
5 Jul 2022 | USD | 1.95 | 1.95 | 1.63 | 1.86 | 1.86 | -0.12 (-6.06%) | 10,600 |
1 Jul 2022 | USD | 1.8 | 1.98 | 1.683 | 1.98 | 1.98 | +0.18 (+10%) | 8,300 |
30 Jun 2022 | USD | 1.59 | 1.8 | 1.59 | 1.8 | 1.8 | +0.1 (+5.88%) | 13,900 |
29 Jun 2022 | USD | 1.7 | 1.7 | 1.7 | 1.7 | 1.7 | 0.0 (0.0%) | 600 |
28 Jun 2022 | USD | 1.715 | 1.79 | 1.65 | 1.7 | 1.7 | +0.01 (+0.59%) | 21,500 |
27 Jun 2022 | USD | 1.76 | 2 | 1.66 | 1.69 | 1.69 | -0.13 (-7.14%) | 69,100 |
24 Jun 2022 | USD | 1.8 | 1.85 | 1.62 | 1.82 | 1.82 | +0.16 (+9.64%) | 49,000 |