Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2022 | USD | 1.54 | 1.55 | 1.5399 | 1.54 | 1.54 | 0.0 (0.0%) | 160,044 |
11 Aug 2022 | USD | 1.5 | 1.57 | 1.48 | 1.54 | 1.54 | +0.04 (+2.67%) | 1,104,126 |
10 Aug 2022 | USD | 1.49 | 1.5 | 1.49 | 1.5 | 1.5 | 0.0 (0.0%) | 26,753 |
9 Aug 2022 | USD | 1.49 | 1.5 | 1.49 | 1.5 | 1.5 | +0.01 (+0.67%) | 28,600 |
8 Aug 2022 | USD | 1.502 | 1.505 | 1.49 | 1.49 | 1.49 | -0.01 (-0.67%) | 73,700 |
5 Aug 2022 | USD | 1.515 | 1.515 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 39,700 |
4 Aug 2022 | USD | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | +0.01 (+0.66%) | 43,500 |
3 Aug 2022 | USD | 1.51 | 1.519 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 44,100 |
2 Aug 2022 | USD | 1.51 | 1.52 | 1.48 | 1.51 | 1.51 | +0.005 (+0.33%) | 89,600 |
1 Aug 2022 | USD | 1.517 | 1.519 | 1.48 | 1.505 | 1.505 | -0.005 (-0.33%) | 137,600 |
29 Jul 2022 | USD | 1.51 | 1.52 | 1.5 | 1.51 | 1.51 | +0.01 (+0.67%) | 188,100 |
28 Jul 2022 | USD | 1.52 | 1.52 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 71,400 |
27 Jul 2022 | USD | 1.5 | 1.52 | 1.5 | 1.52 | 1.52 | +0.02 (+1.33%) | 96,400 |
26 Jul 2022 | USD | 1.53 | 1.53 | 1.5 | 1.5 | 1.5 | -0.02 (-1.32%) | 38,100 |
25 Jul 2022 | USD | 1.45 | 1.53 | 1.45 | 1.52 | 1.52 | +0.04 (+2.70%) | 56,700 |
22 Jul 2022 | USD | 1.472 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 27,100 |
21 Jul 2022 | USD | 1.48 | 1.49 | 1.45 | 1.48 | 1.48 | 0.0 (0.0%) | 246,700 |
20 Jul 2022 | USD | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -0.01 (-0.67%) | 14,900 |
19 Jul 2022 | USD | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | 0.0 (0.0%) | 10,000 |
18 Jul 2022 | USD | 1.47 | 1.5 | 1.47 | 1.49 | 1.49 | +0.01 (+0.68%) | 34,300 |
15 Jul 2022 | USD | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 0.0 (0.0%) | 16,700 |
14 Jul 2022 | USD | 1.48 | 1.49 | 1.47 | 1.48 | 1.48 | +0.01 (+0.68%) | 88,500 |
13 Jul 2022 | USD | 1.48 | 1.482 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 126,800 |
12 Jul 2022 | USD | 1.47 | 1.49 | 1.465 | 1.48 | 1.48 | 0.0 (0.0%) | 47,700 |
11 Jul 2022 | USD | 1.45 | 1.48 | 1.45 | 1.48 | 1.48 | -0.01 (-0.67%) | 50,800 |
8 Jul 2022 | USD | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | +0.02 (+1.36%) | 65,300 |
7 Jul 2022 | USD | 1.48 | 1.487 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 82,700 |
6 Jul 2022 | USD | 1.473 | 1.48 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 66,400 |
5 Jul 2022 | USD | 1.46 | 1.48 | 1.45 | 1.47 | 1.47 | -0.02 (-1.34%) | 134,200 |
1 Jul 2022 | USD | 1.47 | 1.5 | 1.45 | 1.49 | 1.49 | +0.01 (+0.68%) | 238,800 |