Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | USD | 1.29 | 1.3 | 1.21 | 1.24 | 1.24 | 0.0 (0.0%) | 177,600 |
2 Aug 2022 | USD | 1.14 | 1.27 | 1.12 | 1.24 | 1.24 | +0.09 (+7.83%) | 1,061,400 |
1 Aug 2022 | USD | 1.21 | 1.38 | 1.12 | 1.15 | 1.15 | -0.03 (-2.54%) | 517,700 |
29 Jul 2022 | USD | 1.14 | 1.21 | 1.07 | 1.18 | 1.18 | +0.01 (+0.85%) | 184,600 |
28 Jul 2022 | USD | 1.22 | 1.33 | 1.15 | 1.17 | 1.17 | -0.08 (-6.40%) | 366,600 |
27 Jul 2022 | USD | 1.36 | 1.37 | 1.2 | 1.25 | 1.25 | -0.1 (-7.41%) | 188,800 |
26 Jul 2022 | USD | 1.33 | 1.39 | 1.28 | 1.35 | 1.35 | +0.03 (+2.27%) | 117,100 |
25 Jul 2022 | USD | 1.37 | 1.415 | 1.29 | 1.32 | 1.32 | -0.09 (-6.38%) | 186,900 |
22 Jul 2022 | USD | 1.54 | 1.54 | 1.34 | 1.41 | 1.41 | -0.09 (-6%) | 156,800 |
21 Jul 2022 | USD | 1.45 | 1.54 | 1.42 | 1.5 | 1.5 | -0.02 (-1.32%) | 264,000 |
20 Jul 2022 | USD | 1.56 | 1.57 | 1.51 | 1.52 | 1.52 | +0.02 (+1.33%) | 93,300 |
19 Jul 2022 | USD | 1.44 | 1.54 | 1.431 | 1.5 | 1.5 | +0.06 (+4.17%) | 35,800 |
18 Jul 2022 | USD | 1.61 | 1.61 | 1.42 | 1.44 | 1.44 | -0.11 (-7.10%) | 85,200 |
15 Jul 2022 | USD | 1.5 | 1.55 | 1.445 | 1.55 | 1.55 | +0.05 (+3.33%) | 54,600 |
14 Jul 2022 | USD | 1.56 | 1.56 | 1.45 | 1.5 | 1.5 | +0.02 (+1.35%) | 79,600 |
13 Jul 2022 | USD | 1.35 | 1.48 | 1.34 | 1.48 | 1.48 | +0.15 (+11.28%) | 136,000 |
12 Jul 2022 | USD | 1.43 | 1.459 | 1.32 | 1.33 | 1.33 | -0.12 (-8.28%) | 175,900 |
11 Jul 2022 | USD | 1.61 | 1.614 | 1.4 | 1.45 | 1.45 | -0.16 (-9.94%) | 283,000 |
8 Jul 2022 | USD | 1.53 | 1.7 | 1.46 | 1.61 | 1.61 | +0.17 (+11.81%) | 322,500 |
7 Jul 2022 | USD | 1.29 | 1.48 | 1.29 | 1.44 | 1.44 | +0.16 (+12.50%) | 179,600 |
6 Jul 2022 | USD | 1.14 | 1.3 | 1.14 | 1.28 | 1.28 | +0.13 (+11.30%) | 227,400 |
5 Jul 2022 | USD | 1.09 | 1.22 | 1.05 | 1.15 | 1.15 | +0.09 (+8.49%) | 270,200 |
1 Jul 2022 | USD | 1.05 | 1.1 | 1.03 | 1.06 | 1.06 | 0.0 (0.0%) | 172,000 |
30 Jun 2022 | USD | 1.021 | 1.06 | 1 | 1.06 | 1.06 | +0.015 (+1.44%) | 81,700 |
29 Jun 2022 | USD | 1.05 | 1.06 | 1.01 | 1.045 | 1.045 | +0.005 (+0.48%) | 105,400 |
28 Jun 2022 | USD | 1.02 | 1.08 | 1.02 | 1.04 | 1.04 | +0.01 (+0.97%) | 161,500 |
27 Jun 2022 | USD | 1.01 | 1.03 | 1 | 1.03 | 1.03 | +0.02 (+1.98%) | 112,000 |
24 Jun 2022 | USD | 1.09 | 1.15 | 0.993 | 1.01 | 1.01 | -0.05 (-4.72%) | 230,100 |
23 Jun 2022 | USD | 1.01 | 1.07 | 1.01 | 1.06 | 1.06 | +0.04 (+3.92%) | 225,200 |
22 Jun 2022 | USD | 0.98 | 1.11 | 0.98 | 1.02 | 1.02 | -0.01 (-0.97%) | 130,600 |