Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.14 | 1.25 | 1.14 | 1.22 | 14.64 | +0.08 (+7.02%) | 581,900 |
3 Aug 2022 | USD | 1.15 | 1.18 | 1.1 | 1.14 | 13.68 | -0.02 (-1.72%) | 369,800 |
2 Aug 2022 | USD | 1.08 | 1.17 | 1.08 | 1.16 | 13.92 | +0.08 (+7.41%) | 357,500 |
1 Aug 2022 | USD | 1.09 | 1.115 | 1.08 | 1.08 | 12.96 | -0.03 (-2.70%) | 177,800 |
29 Jul 2022 | USD | 1.08 | 1.12 | 1.06 | 1.11 | 13.32 | +0.03 (+2.78%) | 475,600 |
28 Jul 2022 | USD | 1.09 | 1.11 | 1.055 | 1.08 | 12.96 | +0.01 (+0.93%) | 480,800 |
27 Jul 2022 | USD | 1.09 | 1.09 | 1.05 | 1.07 | 12.84 | +0.01 (+0.94%) | 290,300 |
26 Jul 2022 | USD | 1.08 | 1.09 | 1.055 | 1.06 | 12.72 | -0.04 (-3.64%) | 347,000 |
25 Jul 2022 | USD | 1.13 | 1.136 | 1.1 | 1.1 | 13.2 | -0.03 (-2.65%) | 373,400 |
22 Jul 2022 | USD | 1.19 | 1.193 | 1.12 | 1.13 | 13.56 | -0.07 (-5.83%) | 805,600 |
21 Jul 2022 | USD | 1.18 | 1.23 | 1.17 | 1.2 | 14.4 | +0.01 (+0.84%) | 565,500 |
20 Jul 2022 | USD | 1.19 | 1.23 | 1.19 | 1.19 | 14.28 | 0.0 (0.0%) | 670,000 |
19 Jul 2022 | USD | 1.22 | 1.22 | 1.18 | 1.19 | 14.28 | 0.0 (0.0%) | 629,600 |
18 Jul 2022 | USD | 1.22 | 1.25 | 1.19 | 1.19 | 14.28 | -0.04 (-3.25%) | 553,900 |
15 Jul 2022 | USD | 1.19 | 1.23 | 1.18 | 1.23 | 14.76 | +0.03 (+2.50%) | 630,200 |
14 Jul 2022 | USD | 1.21 | 1.228 | 1.2 | 1.2 | 14.4 | -0.04 (-3.23%) | 443,900 |
13 Jul 2022 | USD | 1.2 | 1.25 | 1.2 | 1.24 | 14.88 | +0.01 (+0.81%) | 484,100 |
12 Jul 2022 | USD | 1.27 | 1.27 | 1.19 | 1.23 | 14.76 | 0.0 (0.0%) | 932,400 |
11 Jul 2022 | USD | 1.27 | 1.28 | 1.22 | 1.23 | 14.76 | -0.04 (-3.15%) | 283,400 |
8 Jul 2022 | USD | 1.28 | 1.29 | 1.23 | 1.27 | 15.24 | +0.01 (+0.79%) | 632,700 |
7 Jul 2022 | USD | 1.25 | 1.296 | 1.22 | 1.26 | 15.12 | +0.02 (+1.61%) | 946,800 |
6 Jul 2022 | USD | 1.23 | 1.272 | 1.21 | 1.24 | 14.88 | 0.0 (0.0%) | 684,200 |
5 Jul 2022 | USD | 1.17 | 1.25 | 1.17 | 1.24 | 14.88 | +0.05 (+4.20%) | 329,500 |
1 Jul 2022 | USD | 1.2 | 1.24 | 1.18 | 1.19 | 14.28 | -0.04 (-3.25%) | 773,200 |
30 Jun 2022 | USD | 1.2 | 1.28 | 1.18 | 1.23 | 14.76 | -0.02 (-1.60%) | 2,720,600 |
29 Jun 2022 | USD | 1.27 | 1.27 | 1.21 | 1.25 | 15 | -0.02 (-1.57%) | 1,023,900 |
28 Jun 2022 | USD | 1.41 | 1.45 | 1.24 | 1.27 | 15.24 | -0.11 (-7.97%) | 5,551,200 |
27 Jun 2022 | USD | 1.35 | 1.46 | 1.29 | 1.38 | 16.56 | +0.09 (+6.98%) | 4,500,000 |
24 Jun 2022 | USD | 1.33 | 1.465 | 1.27 | 1.29 | 15.48 | -0.02 (-1.53%) | 3,133,700 |
23 Jun 2022 | USD | 1.23 | 1.32 | 1.23 | 1.31 | 15.72 | +0.07 (+5.65%) | 1,141,100 |