Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.2 | 1.24 | 1.2 | 1.21 | 1.21 | +0.02 (+1.68%) | 4,005,700 |
10 Aug 2022 | USD | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | +0.01 (+0.85%) | 3,767,600 |
9 Aug 2022 | USD | 1.24 | 1.24 | 1.16 | 1.18 | 1.18 | -0.06 (-4.84%) | 3,095,800 |
8 Aug 2022 | USD | 1.18 | 1.28 | 1.18 | 1.24 | 1.24 | +0.08 (+6.90%) | 7,593,100 |
5 Aug 2022 | USD | 1.16 | 1.19 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 5,334,800 |
4 Aug 2022 | USD | 1.18 | 1.2 | 1.13 | 1.15 | 1.15 | -0.04 (-3.36%) | 5,170,100 |
3 Aug 2022 | USD | 1.22 | 1.22 | 1.17 | 1.19 | 1.19 | 0.0 (0.0%) | 3,344,300 |
2 Aug 2022 | USD | 1.15 | 1.2 | 1.15 | 1.19 | 1.19 | +0.04 (+3.48%) | 4,497,500 |
1 Aug 2022 | USD | 1.18 | 1.18 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 2,413,900 |
29 Jul 2022 | USD | 1.2 | 1.21 | 1.15 | 1.19 | 1.19 | -0.04 (-3.25%) | 10,384,300 |
28 Jul 2022 | USD | 1.21 | 1.24 | 1.17 | 1.23 | 1.23 | +0.02 (+1.65%) | 5,764,500 |
27 Jul 2022 | USD | 1.15 | 1.21 | 1.14 | 1.21 | 1.21 | +0.08 (+7.08%) | 6,331,600 |
26 Jul 2022 | USD | 1.12 | 1.15 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 4,729,300 |
25 Jul 2022 | USD | 1.08 | 1.12 | 1.03 | 1.12 | 1.12 | +0.07 (+6.67%) | 3,390,900 |
22 Jul 2022 | USD | 1.12 | 1.15 | 1.05 | 1.05 | 1.05 | -0.08 (-7.08%) | 3,335,500 |
21 Jul 2022 | USD | 1.16 | 1.18 | 1.12 | 1.13 | 1.13 | -0.06 (-5.04%) | 4,497,200 |
20 Jul 2022 | USD | 1.16 | 1.19 | 1.13 | 1.19 | 1.19 | +0.03 (+2.59%) | 3,959,400 |
19 Jul 2022 | USD | 1.12 | 1.17 | 1.09 | 1.16 | 1.16 | +0.09 (+8.41%) | 5,236,600 |
18 Jul 2022 | USD | 1.05 | 1.11 | 1.05 | 1.07 | 1.07 | +0.03 (+2.88%) | 6,375,300 |
15 Jul 2022 | USD | 1.05 | 1.06 | 1.02 | 1.04 | 1.04 | -0.01 (-0.95%) | 2,289,500 |
14 Jul 2022 | USD | 0.95 | 1.05 | 0.94 | 1.05 | 1.05 | +0.07 (+7.14%) | 6,313,000 |
13 Jul 2022 | USD | 0.97 | 1 | 0.96 | 0.98 | 0.98 | 0.0 (0.0%) | 2,418,700 |
12 Jul 2022 | USD | 1 | 1.01 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 1,899,200 |
11 Jul 2022 | USD | 1.03 | 1.05 | 0.99 | 1 | 1 | -0.05 (-4.76%) | 2,817,800 |
8 Jul 2022 | USD | 1.02 | 1.07 | 1.01 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,860,100 |
7 Jul 2022 | USD | 0.95 | 1.04 | 0.95 | 1.04 | 1.04 | +0.1 (+10.64%) | 6,363,100 |
6 Jul 2022 | USD | 0.96 | 0.99 | 0.91 | 0.94 | 0.94 | -0.01 (-1.05%) | 6,114,300 |
5 Jul 2022 | USD | 1.01 | 1.02 | 0.94 | 0.95 | 0.95 | -0.09 (-8.65%) | 6,974,300 |
1 Jul 2022 | USD | 0.98 | 1.04 | 0.96 | 1.04 | 1.04 | +0.07 (+7.22%) | 4,304,000 |
30 Jun 2022 | USD | 0.98 | 1 | 0.95 | 0.97 | 0.97 | -0.03 (-3%) | 6,522,200 |