Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.4 | 1.46 | 1.38 | 1.45 | 21.75 | +0.03 (+2.11%) | 73,900 |
3 Aug 2022 | USD | 1.35 | 1.47 | 1.3 | 1.42 | 21.3 | +0.03 (+2.16%) | 159,600 |
2 Aug 2022 | USD | 1.42 | 1.42 | 1.34 | 1.39 | 20.85 | -0.05 (-3.47%) | 86,500 |
1 Aug 2022 | USD | 1.46 | 1.49 | 1.4 | 1.44 | 21.6 | -0.05 (-3.36%) | 98,200 |
29 Jul 2022 | USD | 1.42 | 1.534 | 1.42 | 1.49 | 22.35 | +0.07 (+4.93%) | 70,400 |
28 Jul 2022 | USD | 1.62 | 1.633 | 1.405 | 1.42 | 21.3 | -0.2 (-12.35%) | 285,500 |
27 Jul 2022 | USD | 1.63 | 1.665 | 1.62 | 1.62 | 24.3 | -0.03 (-1.82%) | 31,500 |
26 Jul 2022 | USD | 1.78 | 1.798 | 1.6 | 1.65 | 24.75 | -0.16 (-8.84%) | 114,500 |
25 Jul 2022 | USD | 1.89 | 1.93 | 1.78 | 1.81 | 27.15 | -0.24 (-11.71%) | 277,800 |
22 Jul 2022 | USD | 2.16 | 2.175 | 1.93 | 2.05 | 30.75 | -0.17 (-7.66%) | 588,100 |
21 Jul 2022 | USD | 2.18 | 2.3 | 2.01 | 2.22 | 33.3 | +0.39 (+21.31%) | 17,313,500 |
20 Jul 2022 | USD | 1.92 | 1.99 | 1.8 | 1.83 | 27.45 | -0.02 (-1.08%) | 82,900 |
19 Jul 2022 | USD | 1.79 | 1.956 | 1.76 | 1.85 | 27.75 | +0.02 (+1.09%) | 76,100 |
18 Jul 2022 | USD | 2.34 | 2.43 | 1.71 | 1.83 | 27.45 | -0.35 (-16.06%) | 782,100 |
15 Jul 2022 | USD | 1.82 | 2.18 | 1.8 | 2.18 | 32.7 | +0.4 (+22.47%) | 114,600 |
14 Jul 2022 | USD | 1.73 | 1.78 | 1.72 | 1.78 | 26.7 | +0.02 (+1.14%) | 39,300 |
13 Jul 2022 | USD | 1.79 | 1.79 | 1.73 | 1.76 | 26.4 | -0.027 (-1.51%) | 42,700 |
12 Jul 2022 | USD | 1.85 | 1.85 | 1.78 | 1.787 | 26.805 | -0.063 (-3.41%) | 29,500 |
11 Jul 2022 | USD | 1.846 | 1.85 | 1.81 | 1.85 | 27.75 | 0.0 (0.0%) | 32,600 |
8 Jul 2022 | USD | 1.84 | 1.85 | 1.816 | 1.85 | 27.75 | +0.02 (+1.09%) | 38,900 |
7 Jul 2022 | USD | 1.72 | 1.83 | 1.72 | 1.83 | 27.45 | +0.09 (+5.17%) | 71,800 |
6 Jul 2022 | USD | 1.69 | 1.75 | 1.66 | 1.74 | 26.1 | +0.04 (+2.35%) | 49,700 |
5 Jul 2022 | USD | 1.66 | 1.7 | 1.66 | 1.7 | 25.5 | 0.0 (0.0%) | 31,300 |
1 Jul 2022 | USD | 1.65 | 1.7 | 1.64 | 1.7 | 25.5 | +0.07 (+4.29%) | 28,500 |
30 Jun 2022 | USD | 1.67 | 1.67 | 1.59 | 1.63 | 24.45 | -0.03 (-1.81%) | 70,000 |
29 Jun 2022 | USD | 1.65 | 1.71 | 1.63 | 1.66 | 24.9 | -0.01 (-0.60%) | 47,900 |
28 Jun 2022 | USD | 1.69 | 1.73 | 1.62 | 1.67 | 25.05 | -0.03 (-1.76%) | 100,000 |
27 Jun 2022 | USD | 1.64 | 1.73 | 1.64 | 1.7 | 25.5 | +0.04 (+2.41%) | 72,400 |
24 Jun 2022 | USD | 1.59 | 1.67 | 1.575 | 1.66 | 24.9 | +0.07 (+4.40%) | 57,800 |
23 Jun 2022 | USD | 1.69 | 1.76 | 1.56 | 1.59 | 23.85 | -0.08 (-4.79%) | 64,500 |