Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.55 | 1.578 | 1.25 | 1.38 | 16.56 | -0.11 (-7.38%) | 1,464,600 |
10 Aug 2022 | USD | 1.42 | 1.52 | 1.4 | 1.49 | 17.88 | +0.07 (+4.93%) | 576,800 |
9 Aug 2022 | USD | 1.46 | 1.47 | 1.37 | 1.42 | 17.04 | -0.01 (-0.70%) | 217,700 |
8 Aug 2022 | USD | 1.47 | 1.55 | 1.43 | 1.43 | 17.16 | -0.07 (-4.67%) | 323,500 |
5 Aug 2022 | USD | 1.46 | 1.53 | 1.42 | 1.5 | 18 | -0.02 (-1.32%) | 217,200 |
4 Aug 2022 | USD | 1.49 | 1.52 | 1.36 | 1.52 | 18.24 | +0.02 (+1.33%) | 520,600 |
3 Aug 2022 | USD | 1.45 | 1.65 | 1.41 | 1.5 | 18 | +0.08 (+5.63%) | 1,495,200 |
2 Aug 2022 | USD | 1.41 | 1.46 | 1.33 | 1.42 | 17.04 | +0.06 (+4.41%) | 864,900 |
1 Aug 2022 | USD | 1.38 | 1.45 | 1.33 | 1.36 | 16.32 | -0.02 (-1.45%) | 155,300 |
29 Jul 2022 | USD | 1.43 | 1.49 | 1.35 | 1.38 | 16.56 | -0.09 (-6.12%) | 147,600 |
28 Jul 2022 | USD | 1.27 | 1.479 | 1.27 | 1.47 | 17.64 | +0.18 (+13.95%) | 600,200 |
27 Jul 2022 | USD | 1.41 | 1.45 | 1.28 | 1.29 | 15.48 | -0.16 (-11.03%) | 443,800 |
26 Jul 2022 | USD | 1.55 | 1.608 | 1.39 | 1.45 | 17.4 | -0.12 (-7.64%) | 1,288,100 |
25 Jul 2022 | USD | 1.69 | 1.69 | 1.53 | 1.57 | 18.84 | -0.08 (-4.85%) | 103,000 |
22 Jul 2022 | USD | 1.63 | 1.65 | 1.481 | 1.65 | 19.8 | 0.0 (0.0%) | 161,600 |
21 Jul 2022 | USD | 1.64 | 1.66 | 1.55 | 1.65 | 19.8 | +0.02 (+1.23%) | 208,500 |
20 Jul 2022 | USD | 1.64 | 1.77 | 1.59 | 1.63 | 19.56 | -0.04 (-2.40%) | 823,800 |
19 Jul 2022 | USD | 1.62 | 1.68 | 1.58 | 1.67 | 20.04 | +0.08 (+5.03%) | 287,100 |
18 Jul 2022 | USD | 1.58 | 1.59 | 1.5 | 1.59 | 19.08 | +0.05 (+3.25%) | 142,600 |
15 Jul 2022 | USD | 1.58 | 1.62 | 1.48 | 1.54 | 18.48 | -0.04 (-2.53%) | 537,600 |
14 Jul 2022 | USD | 1.41 | 1.6 | 1.4 | 1.58 | 18.96 | +0.22 (+16.18%) | 1,031,600 |
13 Jul 2022 | USD | 1.26 | 1.39 | 1.22 | 1.36 | 16.32 | +0.07 (+5.43%) | 355,100 |
12 Jul 2022 | USD | 1.19 | 1.31 | 1.19 | 1.29 | 15.48 | +0.05 (+4.03%) | 184,200 |
11 Jul 2022 | USD | 1.27 | 1.28 | 1.2 | 1.24 | 14.88 | -0.02 (-1.59%) | 217,000 |
8 Jul 2022 | USD | 1.29 | 1.34 | 1.25 | 1.26 | 15.12 | -0.03 (-2.33%) | 208,900 |
7 Jul 2022 | USD | 1.21 | 1.34 | 1.21 | 1.29 | 15.48 | +0.06 (+4.88%) | 550,200 |
6 Jul 2022 | USD | 1.23 | 1.26 | 1.21 | 1.23 | 14.76 | 0.0 (0.0%) | 135,300 |
5 Jul 2022 | USD | 1.22 | 1.26 | 1.18 | 1.23 | 14.76 | -0.03 (-2.38%) | 366,700 |
1 Jul 2022 | USD | 1.22 | 1.26 | 1.19 | 1.26 | 15.12 | 0.0 (0.0%) | 179,500 |
30 Jun 2022 | USD | 1.17 | 1.29 | 1.1 | 1.26 | 15.12 | 0.0 (0.0%) | 757,200 |