Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 1.7 | 1.76 | 1.67 | 1.76 | 1.76 | +0.05 (+2.92%) | 199,400 |
4 Aug 2022 | USD | 1.78 | 1.85 | 1.71 | 1.71 | 1.71 | -0.05 (-2.84%) | 105,600 |
3 Aug 2022 | USD | 1.742 | 1.78 | 1.71 | 1.76 | 1.76 | +0.015 (+0.86%) | 107,600 |
2 Aug 2022 | USD | 1.79 | 1.8 | 1.68 | 1.745 | 1.745 | +0.015 (+0.87%) | 150,900 |
1 Aug 2022 | USD | 1.77 | 1.85 | 1.69 | 1.73 | 1.73 | -0.03 (-1.70%) | 140,200 |
29 Jul 2022 | USD | 1.88 | 1.88 | 1.73 | 1.76 | 1.76 | -0.12 (-6.38%) | 282,700 |
28 Jul 2022 | USD | 1.855 | 1.888 | 1.8 | 1.88 | 1.88 | -0.01 (-0.53%) | 131,100 |
27 Jul 2022 | USD | 1.85 | 1.89 | 1.71 | 1.89 | 1.89 | +0.04 (+2.16%) | 435,000 |
26 Jul 2022 | USD | 1.72 | 1.85 | 1.7 | 1.85 | 1.85 | +0.035 (+1.93%) | 265,400 |
25 Jul 2022 | USD | 1.787 | 1.87 | 1.69 | 1.815 | 1.815 | +0.035 (+1.97%) | 242,800 |
22 Jul 2022 | USD | 1.818 | 1.945 | 1.77 | 1.78 | 1.78 | -0.03 (-1.66%) | 273,000 |
21 Jul 2022 | USD | 1.731 | 1.87 | 1.64 | 1.81 | 1.81 | +0.1 (+5.85%) | 614,900 |
20 Jul 2022 | USD | 1.58 | 1.89 | 1.58 | 1.71 | 1.71 | +0.01 (+0.59%) | 759,100 |
19 Jul 2022 | USD | 1.6 | 1.74 | 1.492 | 1.7 | 1.7 | +0.13 (+8.28%) | 483,500 |
18 Jul 2022 | USD | 1.69 | 1.69 | 1.56 | 1.57 | 1.57 | +0.02 (+1.29%) | 245,300 |
15 Jul 2022 | USD | 1.645 | 1.75 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 386,400 |
14 Jul 2022 | USD | 1.4 | 1.67 | 1.4 | 1.59 | 1.59 | +0.12 (+8.16%) | 401,300 |
13 Jul 2022 | USD | 1.486 | 1.53 | 1.46 | 1.47 | 1.47 | -0.046 (-3.03%) | 93,000 |
12 Jul 2022 | USD | 1.47 | 1.516 | 1.37 | 1.516 | 1.516 | +0.096 (+6.76%) | 157,600 |
11 Jul 2022 | USD | 1.5 | 1.55 | 1.42 | 1.42 | 1.42 | -0.085 (-5.65%) | 205,100 |
8 Jul 2022 | USD | 1.53 | 1.605 | 1.5 | 1.505 | 1.505 | -0.005 (-0.33%) | 290,100 |
7 Jul 2022 | USD | 1.43 | 1.57 | 1.43 | 1.51 | 1.51 | +0.06 (+4.14%) | 448,900 |
6 Jul 2022 | USD | 1.35 | 1.48 | 1.35 | 1.45 | 1.45 | +0.015 (+1.05%) | 446,300 |
5 Jul 2022 | USD | 1.24 | 1.49 | 1.24 | 1.435 | 1.435 | +0.045 (+3.24%) | 295,700 |
1 Jul 2022 | USD | 1.23 | 1.41 | 1.23 | 1.39 | 1.39 | +0.055 (+4.12%) | 118,300 |
30 Jun 2022 | USD | 1.37 | 1.37 | 1.244 | 1.335 | 1.335 | +0.045 (+3.49%) | 449,600 |
29 Jun 2022 | USD | 1.342 | 1.379 | 1.28 | 1.29 | 1.29 | -0.068 (-5.01%) | 275,200 |
28 Jun 2022 | USD | 1.26 | 1.37 | 1.26 | 1.358 | 1.358 | +0.008 (+0.59%) | 201,500 |
27 Jun 2022 | USD | 1.376 | 1.39 | 1.34 | 1.35 | 1.35 | -0.031 (-2.24%) | 111,400 |
24 Jun 2022 | USD | 1.4 | 1.45 | 1.38 | 1.381 | 1.381 | +0.001 (+0.07%) | 170,500 |