Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.74 | 1.74 | 1.66 | 1.68 | 16.8 | -0.04 (-2.33%) | 500,000 |
3 Aug 2022 | USD | 1.68 | 1.73 | 1.66 | 1.72 | 17.2 | +0.05 (+2.99%) | 423,100 |
2 Aug 2022 | USD | 1.67 | 1.69 | 1.63 | 1.67 | 16.7 | +0.01 (+0.60%) | 507,200 |
1 Aug 2022 | USD | 1.6 | 1.75 | 1.57 | 1.66 | 16.6 | +0.06 (+3.75%) | 771,200 |
29 Jul 2022 | USD | 1.59 | 1.62 | 1.57 | 1.6 | 16 | 0.0 (0.0%) | 470,300 |
28 Jul 2022 | USD | 1.54 | 1.77 | 1.53 | 1.6 | 16 | +0.05 (+3.23%) | 1,045,200 |
27 Jul 2022 | USD | 1.45 | 1.56 | 1.45 | 1.55 | 15.5 | +0.12 (+8.39%) | 825,600 |
26 Jul 2022 | USD | 1.45 | 1.499 | 1.43 | 1.43 | 14.3 | -0.07 (-4.67%) | 515,900 |
25 Jul 2022 | USD | 1.49 | 1.52 | 1.485 | 1.5 | 15 | 0.0 (0.0%) | 357,400 |
22 Jul 2022 | USD | 1.49 | 1.54 | 1.49 | 1.5 | 15 | -0.01 (-0.66%) | 842,500 |
21 Jul 2022 | USD | 1.48 | 1.53 | 1.455 | 1.51 | 15.1 | +0.03 (+2.03%) | 1,003,800 |
20 Jul 2022 | USD | 1.44 | 1.51 | 1.44 | 1.48 | 14.8 | +0.02 (+1.37%) | 607,700 |
19 Jul 2022 | USD | 1.38 | 1.5 | 1.38 | 1.46 | 14.6 | +0.1 (+7.35%) | 767,500 |
18 Jul 2022 | USD | 1.38 | 1.42 | 1.36 | 1.36 | 13.6 | -0.01 (-0.73%) | 694,700 |
15 Jul 2022 | USD | 1.32 | 1.38 | 1.305 | 1.37 | 13.7 | +0.06 (+4.58%) | 518,900 |
14 Jul 2022 | USD | 1.27 | 1.33 | 1.27 | 1.31 | 13.1 | -0.01 (-0.76%) | 426,600 |
13 Jul 2022 | USD | 1.29 | 1.32 | 1.28 | 1.32 | 13.2 | +0.01 (+0.76%) | 209,800 |
12 Jul 2022 | USD | 1.29 | 1.32 | 1.27 | 1.31 | 13.1 | +0.02 (+1.55%) | 325,000 |
11 Jul 2022 | USD | 1.34 | 1.342 | 1.29 | 1.29 | 12.9 | -0.07 (-5.15%) | 492,600 |
8 Jul 2022 | USD | 1.35 | 1.38 | 1.32 | 1.36 | 13.6 | +0.01 (+0.74%) | 452,300 |
7 Jul 2022 | USD | 1.3 | 1.36 | 1.3 | 1.35 | 13.5 | +0.05 (+3.85%) | 720,900 |
6 Jul 2022 | USD | 1.32 | 1.34 | 1.25 | 1.3 | 13 | -0.04 (-2.99%) | 1,122,000 |
5 Jul 2022 | USD | 1.34 | 1.34 | 1.28 | 1.34 | 13.4 | +0.01 (+0.75%) | 577,300 |
1 Jul 2022 | USD | 1.36 | 1.37 | 1.31 | 1.33 | 13.3 | -0.01 (-0.75%) | 1,164,100 |
30 Jun 2022 | USD | 1.4 | 1.4 | 1.325 | 1.34 | 13.4 | -0.06 (-4.29%) | 631,100 |
29 Jun 2022 | USD | 1.45 | 1.46 | 1.39 | 1.4 | 14 | -0.05 (-3.45%) | 594,100 |
28 Jun 2022 | USD | 1.53 | 1.53 | 1.44 | 1.45 | 14.5 | -0.07 (-4.61%) | 564,200 |
27 Jun 2022 | USD | 1.53 | 1.59 | 1.48 | 1.52 | 15.2 | +0.02 (+1.33%) | 845,000 |
24 Jun 2022 | USD | 1.45 | 1.51 | 1.44 | 1.5 | 15 | +0.07 (+4.90%) | 613,400 |
23 Jun 2022 | USD | 1.4 | 1.5 | 1.33 | 1.43 | 14.3 | +0.05 (+3.62%) | 1,669,800 |