Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2022 | USD | 1.41 | 1.5 | 1.41 | 1.49 | 1.49 | +0.01 (+0.68%) | 1,400 |
1 Aug 2022 | USD | 1.42 | 1.5 | 1.42 | 1.48 | 1.48 | -0.02 (-1.33%) | 1,300 |
29 Jul 2022 | USD | 1.43 | 1.57 | 1.42 | 1.5 | 1.5 | +0.07 (+4.90%) | 8,400 |
28 Jul 2022 | USD | 1.47 | 1.53 | 1.43 | 1.43 | 1.43 | -0.03 (-2.05%) | 2,000 |
27 Jul 2022 | USD | 1.5 | 1.55 | 1.46 | 1.46 | 1.46 | -0.04 (-2.67%) | 3,800 |
26 Jul 2022 | USD | 1.55 | 1.55 | 1.5 | 1.5 | 1.5 | -0.06 (-3.85%) | 4,700 |
25 Jul 2022 | USD | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.14 (-8.24%) | 500 |
22 Jul 2022 | USD | 1.68 | 1.79 | 1.68 | 1.7 | 1.7 | +0.08 (+4.94%) | 11,600 |
21 Jul 2022 | USD | 1.642 | 1.72 | 1.62 | 1.62 | 1.62 | +0.01 (+0.62%) | 1,200 |
20 Jul 2022 | USD | 1.62 | 1.78 | 1.61 | 1.61 | 1.61 | -0.055 (-3.30%) | 800 |
19 Jul 2022 | USD | 1.77 | 1.8 | 1.6 | 1.665 | 1.665 | +0.055 (+3.42%) | 3,700 |
18 Jul 2022 | USD | 1.51 | 1.64 | 1.51 | 1.61 | 1.61 | +0.06 (+3.87%) | 1,700 |
15 Jul 2022 | USD | 1.6 | 1.742 | 1.51 | 1.55 | 1.55 | +0.03 (+1.97%) | 2,800 |
14 Jul 2022 | USD | 1.802 | 1.802 | 1.51 | 1.52 | 1.52 | -0.025 (-1.62%) | 1,800 |
13 Jul 2022 | USD | 1.7 | 1.775 | 1.5 | 1.545 | 1.545 | -0.145 (-8.58%) | 3,300 |
12 Jul 2022 | USD | 1.51 | 1.7 | 1.44 | 1.69 | 1.69 | +0.11 (+6.96%) | 18,100 |
11 Jul 2022 | USD | 1.53 | 1.7 | 1.53 | 1.58 | 1.58 | +0.075 (+4.98%) | 25,200 |
8 Jul 2022 | USD | 1.64 | 1.64 | 1.505 | 1.505 | 1.505 | -0.065 (-4.14%) | 900 |
7 Jul 2022 | USD | 1.687 | 1.687 | 1.55 | 1.57 | 1.57 | -0.11 (-6.55%) | 1,900 |
6 Jul 2022 | USD | 1.68 | 1.71 | 1.542 | 1.68 | 1.68 | -0.08 (-4.55%) | 6,100 |
5 Jul 2022 | USD | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | +0.07 (+4.14%) | 800 |
1 Jul 2022 | USD | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | +0.18 (+11.92%) | 1,300 |
30 Jun 2022 | USD | 1.5 | 1.605 | 1.5 | 1.51 | 1.51 | -0.03 (-1.95%) | 1,500 |
29 Jun 2022 | USD | 1.51 | 1.67 | 1.5 | 1.54 | 1.54 | -0.05 (-3.14%) | 7,400 |
28 Jun 2022 | USD | 1.65 | 1.74 | 1.57 | 1.59 | 1.59 | +0.03 (+1.92%) | 1,800 |
27 Jun 2022 | USD | 1.6 | 1.716 | 1.5 | 1.56 | 1.56 | +0.06 (+4%) | 6,800 |
24 Jun 2022 | USD | 1.55 | 1.77 | 1.5 | 1.5 | 1.5 | -0.1 (-6.25%) | 10,900 |
23 Jun 2022 | USD | 1.51 | 1.7 | 1.51 | 1.6 | 1.6 | +0.05 (+3.23%) | 7,600 |
22 Jun 2022 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | +0.02 (+1.31%) | 300 |
21 Jun 2022 | USD | 1.54 | 1.62 | 1.51 | 1.53 | 1.53 | -0.168 (-9.89%) | 6,200 |