Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.87 | 1.94 | 1.72 | 1.74 | 1.74 | +0.02 (+1.16%) | 7,109,900 |
10 Aug 2022 | USD | 1.69 | 1.74 | 1.635 | 1.72 | 1.72 | +0.15 (+9.55%) | 6,139,500 |
9 Aug 2022 | USD | 1.64 | 1.65 | 1.539 | 1.57 | 1.57 | -0.12 (-7.10%) | 2,914,300 |
8 Aug 2022 | USD | 1.7 | 1.78 | 1.64 | 1.69 | 1.69 | +0.07 (+4.32%) | 4,736,300 |
5 Aug 2022 | USD | 1.56 | 1.62 | 1.5 | 1.62 | 1.62 | +0.08 (+5.19%) | 3,917,100 |
4 Aug 2022 | USD | 1.61 | 1.68 | 1.52 | 1.54 | 1.54 | -0.07 (-4.35%) | 4,564,100 |
3 Aug 2022 | USD | 1.54 | 1.645 | 1.51 | 1.61 | 1.61 | +0.12 (+8.05%) | 4,485,800 |
2 Aug 2022 | USD | 1.39 | 1.53 | 1.36 | 1.49 | 1.49 | +0.08 (+5.67%) | 4,297,200 |
1 Aug 2022 | USD | 1.4 | 1.48 | 1.375 | 1.41 | 1.41 | -0.05 (-3.42%) | 2,509,300 |
29 Jul 2022 | USD | 1.47 | 1.56 | 1.41 | 1.46 | 1.46 | -0.01 (-0.68%) | 9,701,000 |
28 Jul 2022 | USD | 1.37 | 1.49 | 1.31 | 1.47 | 1.47 | +0.09 (+6.52%) | 4,687,900 |
27 Jul 2022 | USD | 1.27 | 1.4 | 1.27 | 1.38 | 1.38 | +0.12 (+9.52%) | 5,004,300 |
26 Jul 2022 | USD | 1.22 | 1.27 | 1.2 | 1.26 | 1.26 | -0.04 (-3.08%) | 2,225,000 |
25 Jul 2022 | USD | 1.33 | 1.33 | 1.27 | 1.3 | 1.3 | -0.04 (-2.99%) | 2,681,500 |
22 Jul 2022 | USD | 1.54 | 1.57 | 1.3 | 1.34 | 1.34 | -0.16 (-10.67%) | 5,217,681 |
21 Jul 2022 | USD | 1.39 | 1.5 | 1.36 | 1.5 | 1.5 | +0.03 (+2.04%) | 4,494,200 |
20 Jul 2022 | USD | 1.53 | 1.55 | 1.41 | 1.47 | 1.47 | +0.04 (+2.80%) | 6,989,100 |
19 Jul 2022 | USD | 1.32 | 1.45 | 1.31 | 1.43 | 1.43 | +0.18 (+14.40%) | 5,920,400 |
18 Jul 2022 | USD | 1.25 | 1.39 | 1.24 | 1.25 | 1.25 | +0.08 (+6.84%) | 5,029,300 |
15 Jul 2022 | USD | 1.19 | 1.21 | 1.14 | 1.17 | 1.17 | +0.02 (+1.74%) | 1,933,900 |
14 Jul 2022 | USD | 1.13 | 1.19 | 1.09 | 1.15 | 1.15 | -0.01 (-0.86%) | 2,536,400 |
13 Jul 2022 | USD | 1.09 | 1.187 | 1.07 | 1.16 | 1.16 | +0.02 (+1.75%) | 2,158,200 |
12 Jul 2022 | USD | 1.18 | 1.21 | 1.115 | 1.14 | 1.14 | -0.05 (-4.20%) | 1,663,200 |
11 Jul 2022 | USD | 1.31 | 1.31 | 1.18 | 1.19 | 1.19 | -0.17 (-12.50%) | 1,854,100 |
8 Jul 2022 | USD | 1.28 | 1.4 | 1.232 | 1.36 | 1.36 | +0.03 (+2.26%) | 3,642,900 |
7 Jul 2022 | USD | 1.19 | 1.33 | 1.17 | 1.33 | 1.33 | +0.16 (+13.68%) | 2,842,700 |
6 Jul 2022 | USD | 1.25 | 1.29 | 1.17 | 1.17 | 1.17 | -0.12 (-9.30%) | 2,726,200 |
5 Jul 2022 | USD | 1.04 | 1.29 | 1.04 | 1.29 | 1.29 | +0.19 (+17.27%) | 3,339,200 |
1 Jul 2022 | USD | 1.14 | 1.166 | 1.07 | 1.1 | 1.1 | -0.02 (-1.79%) | 2,456,000 |
30 Jun 2022 | USD | 1.15 | 1.15 | 1.07 | 1.12 | 1.12 | -0.07 (-5.88%) | 4,339,600 |