Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 1.2 | 1.21 | 1.15 | 1.17 | 1.17 | -0.02 (-1.68%) | 3,000 |
27 Jul 2022 | USD | 1.18 | 1.19 | 1.14 | 1.19 | 1.19 | +0.04 (+3.48%) | 2,000 |
26 Jul 2022 | USD | 1.25 | 1.25 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 3,100 |
25 Jul 2022 | USD | 1.21 | 1.24 | 1.2 | 1.21 | 1.21 | -0.05 (-3.97%) | 11,500 |
22 Jul 2022 | USD | 1.21 | 1.28 | 1.19 | 1.26 | 1.26 | +0.05 (+4.13%) | 28,300 |
21 Jul 2022 | USD | 1.18 | 1.24 | 1.18 | 1.21 | 1.21 | -0.02 (-1.63%) | 13,600 |
20 Jul 2022 | USD | 1.26 | 1.26 | 1.21 | 1.23 | 1.23 | +0.03 (+2.50%) | 5,100 |
19 Jul 2022 | USD | 1.24 | 1.25 | 1.2 | 1.2 | 1.2 | +0.01 (+0.84%) | 11,200 |
18 Jul 2022 | USD | 1.18 | 1.2 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 5,100 |
15 Jul 2022 | USD | 1.21 | 1.25 | 1.16 | 1.21 | 1.21 | +0.02 (+1.68%) | 12,000 |
14 Jul 2022 | USD | 1.23 | 1.23 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 12,700 |
13 Jul 2022 | USD | 1.17 | 1.23 | 1.17 | 1.19 | 1.19 | +0.04 (+3.48%) | 20,000 |
12 Jul 2022 | USD | 1.15 | 1.34 | 1.1 | 1.15 | 1.15 | +0.03 (+2.68%) | 157,600 |
11 Jul 2022 | USD | 1.15 | 1.15 | 1.07 | 1.12 | 1.12 | -0.04 (-3.45%) | 20,400 |
8 Jul 2022 | USD | 1.24 | 1.24 | 1.16 | 1.16 | 1.16 | -0.05 (-4.13%) | 9,100 |
7 Jul 2022 | USD | 1.19 | 1.27 | 1.19 | 1.21 | 1.21 | +0.02 (+1.68%) | 1,900 |
6 Jul 2022 | USD | 1.11 | 1.19 | 1.11 | 1.19 | 1.19 | +0.07 (+6.25%) | 50,700 |
5 Jul 2022 | USD | 1.26 | 1.27 | 1.1 | 1.12 | 1.12 | -0.1 (-8.20%) | 60,900 |
1 Jul 2022 | USD | 1.2 | 1.3 | 1.18 | 1.22 | 1.22 | -0.02 (-1.61%) | 12,900 |
30 Jun 2022 | USD | 1.19 | 1.24 | 1.15 | 1.24 | 1.24 | +0.03 (+2.48%) | 10,600 |
29 Jun 2022 | USD | 1.25 | 1.28 | 1.2 | 1.21 | 1.21 | -0.08 (-6.20%) | 7,200 |
28 Jun 2022 | USD | 1.28 | 1.31 | 1.28 | 1.29 | 1.29 | 0.0 (0.0%) | 3,200 |
27 Jun 2022 | USD | 1.29 | 1.35 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 6,200 |
24 Jun 2022 | USD | 1.29 | 1.36 | 1.29 | 1.32 | 1.32 | -0.03 (-2.22%) | 4,400 |
23 Jun 2022 | USD | 1.29 | 1.36 | 1.23 | 1.35 | 1.35 | +0.05 (+3.85%) | 27,200 |
22 Jun 2022 | USD | 1.17 | 1.32 | 1.16 | 1.3 | 1.3 | +0.13 (+11.11%) | 25,800 |
21 Jun 2022 | USD | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 9,000 |
17 Jun 2022 | USD | 1.17 | 1.22 | 1.14 | 1.18 | 1.18 | +0.01 (+0.85%) | 12,200 |
16 Jun 2022 | USD | 1.19 | 1.2 | 1.12 | 1.17 | 1.17 | -0.08 (-6.40%) | 16,800 |
15 Jun 2022 | USD | 1.23 | 1.32 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 28,500 |