Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 1.5217 | 1.5228 | 1.4876 | 1.5086 | 1.5086 | -0.013 (-0.86%) | 15,834 |
13 Jul 2022 | USD | 1.4835 | 1.5224 | 1.4806 | 1.5217 | 1.5217 | +0.038 (+2.57%) | 15,130 |
12 Jul 2022 | USD | 1.5352 | 1.5388 | 1.4497 | 1.4835 | 1.4835 | -0.052 (-3.37%) | 23,595 |
11 Jul 2022 | USD | 1.5349 | 1.5401 | 1.5275 | 1.5352 | 1.5352 | +0 (+0.02%) | 13,459 |
10 Jul 2022 | USD | 1.5379 | 1.546 | 1.5343 | 1.5349 | 1.5349 | -0.003 (-0.20%) | 14,174 |
9 Jul 2022 | USD | 1.5461 | 1.5461 | 1.5352 | 1.538 | 1.538 | -0.008 (-0.53%) | 14,380 |
8 Jul 2022 | USD | 1.5723 | 1.6047 | 1.5297 | 1.5462 | 1.5462 | -0.026 (-1.66%) | 13,821 |
7 Jul 2022 | USD | 1.6057 | 1.6138 | 1.5723 | 1.5723 | 1.5723 | -0.033 (-2.08%) | 4,531 |
6 Jul 2022 | USD | 1.6247 | 1.6248 | 1.5856 | 1.6057 | 1.6057 | -0.019 (-1.17%) | 14,788 |
5 Jul 2022 | USD | 1.6341 | 1.6513 | 1.594 | 1.6247 | 1.6247 | -0.009 (-0.58%) | 18,721 |
4 Jul 2022 | USD | 1.5425 | 1.6355 | 1.5361 | 1.6341 | 1.6341 | +0.092 (+5.94%) | 15,036 |
3 Jul 2022 | USD | 1.6485 | 1.6486 | 1.5412 | 1.5425 | 1.5425 | -0.106 (-6.43%) | 19,633 |
2 Jul 2022 | USD | 1.651 | 1.6518 | 1.6473 | 1.6485 | 1.6485 | -0.003 (-0.15%) | 15,178 |
1 Jul 2022 | USD | 1.659 | 1.6655 | 1.6485 | 1.651 | 1.651 | -0.008 (-0.46%) | 15,458 |
30 Jun 2022 | USD | 1.6687 | 1.6694 | 1.6504 | 1.6587 | 1.6587 | -0.01 (-0.59%) | 14,807 |
29 Jun 2022 | USD | 1.6975 | 1.6989 | 1.6517 | 1.6686 | 1.6686 | -0.029 (-1.70%) | 21,734 |
28 Jun 2022 | USD | 1.6932 | 1.7129 | 1.686 | 1.6975 | 1.6975 | +0.004 (+0.25%) | 22,597 |
27 Jun 2022 | USD | 1.7363 | 1.7368 | 1.6757 | 1.6932 | 1.6932 | -0.043 (-2.48%) | 25,928 |
26 Jun 2022 | USD | 1.7462 | 1.7467 | 1.7362 | 1.7362 | 1.7362 | -0.01 (-0.57%) | 15,238 |
25 Jun 2022 | USD | 1.7646 | 1.7665 | 1.7374 | 1.7462 | 1.7462 | -0.018 (-1.04%) | 70,253 |
24 Jun 2022 | USD | 1.7898 | 1.7901 | 1.7496 | 1.7646 | 1.7646 | -0.025 (-1.41%) | 100,796 |
23 Jun 2022 | USD | 1.7605 | 1.7901 | 1.7601 | 1.7898 | 1.7898 | +0.029 (+1.66%) | 47,811 |
22 Jun 2022 | USD | 1.7407 | 1.8192 | 1.7318 | 1.7606 | 1.7606 | +0.02 (+1.15%) | 72,669 |
21 Jun 2022 | USD | 1.721 | 1.7494 | 1.7192 | 1.7406 | 1.7406 | +0.019 (+1.13%) | 15,296 |
20 Jun 2022 | USD | 1.7692 | 1.7966 | 1.6989 | 1.7211 | 1.7211 | -0.048 (-2.72%) | 7,310 |
19 Jun 2022 | USD | 1.765 | 1.7709 | 1.7077 | 1.7693 | 1.7693 | +0.004 (+0.24%) | 5,710 |
18 Jun 2022 | USD | 1.7783 | 1.8317 | 1.694 | 1.765 | 1.765 | -0.013 (-0.75%) | 15,761 |
17 Jun 2022 | USD | 1.7741 | 1.815 | 1.7712 | 1.7783 | 1.7783 | +0.004 (+0.25%) | 413 |
16 Jun 2022 | USD | 1.3906 | 1.8233 | 1.387 | 1.7739 | 1.7739 | +0.383 (+27.56%) | 412 |
15 Jun 2022 | USD | 1.8605 | 1.8619 | 1.3847 | 1.3906 | 1.3906 | -0.47 (-25.28%) | 437 |