Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.882 | 1.95 | 1.88 | 1.91 | 1.91 | +0.05 (+2.69%) | 29,800 |
10 Aug 2022 | USD | 1.91 | 1.91 | 1.84 | 1.86 | 1.86 | +0.02 (+1.09%) | 26,900 |
9 Aug 2022 | USD | 1.82 | 1.926 | 1.78 | 1.84 | 1.84 | +0.05 (+2.79%) | 45,700 |
8 Aug 2022 | USD | 1.841 | 1.879 | 1.78 | 1.79 | 1.79 | -0.06 (-3.24%) | 43,500 |
5 Aug 2022 | USD | 1.858 | 1.867 | 1.819 | 1.85 | 1.85 | +0.05 (+2.78%) | 17,700 |
4 Aug 2022 | USD | 1.88 | 1.88 | 1.8 | 1.8 | 1.8 | -0.08 (-4.26%) | 68,500 |
3 Aug 2022 | USD | 1.96 | 1.96 | 1.831 | 1.88 | 1.88 | -0.08 (-4.08%) | 50,100 |
2 Aug 2022 | USD | 2.033 | 2.033 | 1.94 | 1.96 | 1.96 | +0.02 (+1.03%) | 21,800 |
1 Aug 2022 | USD | 2.04 | 2.07 | 1.93 | 1.94 | 1.94 | -0.04 (-2.02%) | 15,600 |
29 Jul 2022 | USD | 2.1 | 2.1 | 1.97 | 1.98 | 1.98 | +0.01 (+0.51%) | 88,700 |
28 Jul 2022 | USD | 1.75 | 1.99 | 1.75 | 1.97 | 1.97 | +0.22 (+12.57%) | 69,100 |
27 Jul 2022 | USD | 1.73 | 1.75 | 1.73 | 1.75 | 1.75 | +0.012 (+0.69%) | 3,300 |
26 Jul 2022 | USD | 1.789 | 1.789 | 1.715 | 1.738 | 1.738 | -0.012 (-0.69%) | 4,500 |
25 Jul 2022 | USD | 1.784 | 1.784 | 1.72 | 1.75 | 1.75 | +0.005 (+0.29%) | 5,800 |
22 Jul 2022 | USD | 1.78 | 1.78 | 1.717 | 1.745 | 1.745 | -0.045 (-2.51%) | 26,900 |
21 Jul 2022 | USD | 1.75 | 1.805 | 1.74 | 1.79 | 1.79 | +0.06 (+3.47%) | 17,200 |
20 Jul 2022 | USD | 1.75 | 1.75 | 1.67 | 1.73 | 1.73 | -0.02 (-1.14%) | 10,800 |
19 Jul 2022 | USD | 1.736 | 1.76 | 1.69 | 1.75 | 1.75 | +0.013 (+0.75%) | 13,400 |
18 Jul 2022 | USD | 1.735 | 1.82 | 1.68 | 1.737 | 1.737 | +0.047 (+2.78%) | 16,100 |
15 Jul 2022 | USD | 1.67 | 1.72 | 1.65 | 1.69 | 1.69 | -0.01 (-0.59%) | 45,400 |
14 Jul 2022 | USD | 1.8 | 1.8 | 1.66 | 1.7 | 1.7 | -0.11 (-6.08%) | 35,800 |
13 Jul 2022 | USD | 1.86 | 1.875 | 1.79 | 1.81 | 1.81 | -0.05 (-2.69%) | 49,100 |
12 Jul 2022 | USD | 2.02 | 2.02 | 1.843 | 1.86 | 1.86 | -0.12 (-6.06%) | 45,300 |
11 Jul 2022 | USD | 1.9 | 2.07 | 1.78 | 1.98 | 1.98 | +0.1 (+5.32%) | 67,000 |
8 Jul 2022 | USD | 1.9 | 1.9 | 1.82 | 1.88 | 1.88 | +0.05 (+2.73%) | 18,700 |
7 Jul 2022 | USD | 1.83 | 1.84 | 1.77 | 1.83 | 1.83 | +0.02 (+1.10%) | 12,900 |
6 Jul 2022 | USD | 1.85 | 1.85 | 1.76 | 1.81 | 1.81 | -0.04 (-2.16%) | 22,600 |
5 Jul 2022 | USD | 1.845 | 1.89 | 1.8 | 1.85 | 1.85 | -0.04 (-2.12%) | 8,500 |
1 Jul 2022 | USD | 1.84 | 1.89 | 1.83 | 1.89 | 1.89 | +0.09 (+5.00%) | 9,700 |
30 Jun 2022 | USD | 1.82 | 1.83 | 1.758 | 1.8 | 1.8 | -0.06 (-3.23%) | 15,600 |