Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 1.35 | 1.52 | 1.35 | 1.51 | 12.08 | +0.17 (+12.69%) | 347,500 |
27 Jul 2022 | USD | 1.26 | 1.34 | 1.25 | 1.34 | 10.72 | +0.09 (+7.20%) | 122,300 |
26 Jul 2022 | USD | 1.24 | 1.28 | 1.19 | 1.25 | 10 | +0.02 (+1.63%) | 42,500 |
25 Jul 2022 | USD | 1.2 | 1.24 | 1.19 | 1.23 | 9.84 | +0.07 (+6.03%) | 93,500 |
22 Jul 2022 | USD | 1.22 | 1.22 | 1.15 | 1.16 | 9.28 | -0.07 (-5.69%) | 74,100 |
21 Jul 2022 | USD | 1.32 | 1.32 | 1.22 | 1.23 | 9.84 | -0.07 (-5.38%) | 104,700 |
20 Jul 2022 | USD | 1.27 | 1.31 | 1.25 | 1.3 | 10.4 | +0.05 (+4%) | 138,500 |
19 Jul 2022 | USD | 1.19 | 1.27 | 1.19 | 1.25 | 10 | +0.04 (+3.31%) | 117,900 |
18 Jul 2022 | USD | 1.17 | 1.28 | 1.17 | 1.21 | 9.68 | +0.01 (+0.83%) | 271,700 |
15 Jul 2022 | USD | 1.18 | 1.2 | 1.15 | 1.2 | 9.6 | +0.04 (+3.45%) | 57,300 |
14 Jul 2022 | USD | 1.13 | 1.18 | 1.1 | 1.16 | 9.28 | -0.02 (-1.69%) | 63,100 |
13 Jul 2022 | USD | 1.15 | 1.2 | 1.13 | 1.18 | 9.44 | +0.02 (+1.72%) | 108,500 |
12 Jul 2022 | USD | 1.19 | 1.19 | 1.12 | 1.16 | 9.28 | -0.02 (-1.69%) | 53,100 |
11 Jul 2022 | USD | 1.09 | 1.19 | 1.07 | 1.18 | 9.44 | +0.07 (+6.31%) | 97,200 |
8 Jul 2022 | USD | 1.07 | 1.11 | 1.06 | 1.11 | 8.88 | +0.05 (+4.72%) | 95,300 |
7 Jul 2022 | USD | 1.03 | 1.06 | 1 | 1.06 | 8.48 | +0.05 (+4.95%) | 177,000 |
6 Jul 2022 | USD | 1.02 | 1.04 | 0.97 | 1.01 | 8.08 | -0.01 (-0.98%) | 62,000 |
5 Jul 2022 | USD | 0.99 | 1.03 | 0.99 | 1.02 | 8.16 | +0.01 (+0.99%) | 37,500 |
1 Jul 2022 | USD | 0.98 | 1.02 | 0.96 | 1.01 | 8.08 | +0.06 (+6.32%) | 102,900 |
30 Jun 2022 | USD | 1 | 1 | 0.94 | 0.95 | 7.6 | -0.05 (-5%) | 156,300 |
29 Jun 2022 | USD | 1.01 | 1.02 | 0.98 | 1 | 8 | -0.02 (-1.96%) | 99,500 |
28 Jun 2022 | USD | 0.99 | 1.04 | 0.99 | 1.02 | 8.16 | -0.02 (-1.92%) | 119,900 |
27 Jun 2022 | USD | 1.06 | 1.12 | 1.03 | 1.04 | 8.32 | -0.02 (-1.89%) | 81,200 |
24 Jun 2022 | USD | 1.08 | 1.08 | 1.03 | 1.06 | 8.48 | +0.05 (+4.95%) | 55,900 |
23 Jun 2022 | USD | 1 | 1.03 | 0.97 | 1.01 | 8.08 | +0.02 (+2.02%) | 113,100 |
22 Jun 2022 | USD | 1.01 | 1.02 | 0.99 | 0.99 | 7.92 | -0.01 (-1%) | 88,600 |
21 Jun 2022 | USD | 0.97 | 1.03 | 0.97 | 1 | 8 | +0.03 (+3.09%) | 131,500 |
17 Jun 2022 | USD | 0.98 | 1 | 0.95 | 0.97 | 7.76 | +0.03 (+3.19%) | 128,700 |
16 Jun 2022 | USD | 1 | 1 | 0.91 | 0.94 | 7.52 | -0.07 (-6.93%) | 392,300 |
15 Jun 2022 | USD | 0.98 | 1.03 | 0.98 | 1.01 | 8.08 | -0.02 (-1.94%) | 158,500 |