Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.54 | 1.56 | 1.39 | 1.46 | 1.46 | -0.02 (-1.35%) | 4,278,000 |
10 Aug 2022 | USD | 1.5 | 1.52 | 1.42 | 1.48 | 1.48 | +0.04 (+2.78%) | 1,007,200 |
9 Aug 2022 | USD | 1.48 | 1.5 | 1.38 | 1.44 | 1.44 | -0.04 (-2.70%) | 1,299,400 |
8 Aug 2022 | USD | 1.51 | 1.55 | 1.46 | 1.48 | 1.48 | +0.02 (+1.37%) | 866,700 |
5 Aug 2022 | USD | 1.5 | 1.51 | 1.39 | 1.46 | 1.46 | -0.09 (-5.81%) | 1,677,600 |
4 Aug 2022 | USD | 1.62 | 1.62 | 1.49 | 1.55 | 1.55 | -0.07 (-4.32%) | 1,882,600 |
3 Aug 2022 | USD | 1.65 | 1.65 | 1.57 | 1.62 | 1.62 | +0.02 (+1.25%) | 746,300 |
2 Aug 2022 | USD | 1.57 | 1.63 | 1.57 | 1.6 | 1.6 | +0.01 (+0.63%) | 412,600 |
1 Aug 2022 | USD | 1.62 | 1.66 | 1.57 | 1.59 | 1.59 | -0.02 (-1.24%) | 516,300 |
29 Jul 2022 | USD | 1.69 | 1.69 | 1.56 | 1.61 | 1.61 | -0.07 (-4.17%) | 731,200 |
28 Jul 2022 | USD | 1.71 | 1.73 | 1.65 | 1.68 | 1.68 | -0.02 (-1.18%) | 390,500 |
27 Jul 2022 | USD | 1.68 | 1.73 | 1.66 | 1.7 | 1.7 | +0.03 (+1.80%) | 540,400 |
26 Jul 2022 | USD | 1.71 | 1.73 | 1.65 | 1.67 | 1.67 | -0.03 (-1.76%) | 483,400 |
25 Jul 2022 | USD | 1.85 | 1.85 | 1.69 | 1.7 | 1.7 | -0.15 (-8.11%) | 698,800 |
22 Jul 2022 | USD | 2.13 | 2.13 | 1.81 | 1.85 | 1.85 | -0.29 (-13.55%) | 994,300 |
21 Jul 2022 | USD | 1.93 | 2.14 | 1.92 | 2.14 | 2.14 | +0.21 (+10.88%) | 1,765,500 |
20 Jul 2022 | USD | 1.92 | 2.02 | 1.91 | 1.93 | 1.93 | +0.02 (+1.05%) | 1,222,300 |
19 Jul 2022 | USD | 1.92 | 1.94 | 1.87 | 1.91 | 1.91 | +0.03 (+1.60%) | 557,300 |
18 Jul 2022 | USD | 1.93 | 1.98 | 1.85 | 1.88 | 1.88 | +0.01 (+0.53%) | 381,100 |
15 Jul 2022 | USD | 2 | 2 | 1.84 | 1.87 | 1.87 | -0.08 (-4.10%) | 535,400 |
14 Jul 2022 | USD | 1.98 | 1.98 | 1.9 | 1.95 | 1.95 | -0.04 (-2.01%) | 443,000 |
13 Jul 2022 | USD | 1.93 | 2.06 | 1.92 | 1.99 | 1.99 | 0.0 (0.0%) | 995,700 |
12 Jul 2022 | USD | 2.1 | 2.16 | 1.92 | 1.99 | 1.99 | -0.11 (-5.24%) | 879,600 |
11 Jul 2022 | USD | 2.26 | 2.27 | 2.08 | 2.1 | 2.1 | -0.22 (-9.48%) | 1,151,200 |
8 Jul 2022 | USD | 2.24 | 2.36 | 2.18 | 2.32 | 2.32 | +0.08 (+3.57%) | 676,600 |
7 Jul 2022 | USD | 2.11 | 2.29 | 2.09 | 2.24 | 2.24 | +0.13 (+6.16%) | 579,300 |
6 Jul 2022 | USD | 2.09 | 2.21 | 2.07 | 2.11 | 2.11 | 0.0 (0.0%) | 606,300 |
5 Jul 2022 | USD | 1.92 | 2.12 | 1.87 | 2.11 | 2.11 | +0.19 (+9.90%) | 705,000 |
1 Jul 2022 | USD | 1.88 | 1.94 | 1.85 | 1.92 | 1.92 | +0.07 (+3.78%) | 559,600 |
30 Jun 2022 | USD | 1.76 | 1.86 | 1.72 | 1.85 | 1.85 | +0.05 (+2.78%) | 426,400 |