Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.44 | 1.52 | 1.43 | 1.5 | 1.5 | +0.06 (+4.17%) | 473,600 |
3 Aug 2022 | USD | 1.42 | 1.47 | 1.41 | 1.44 | 1.44 | +0.03 (+2.13%) | 329,600 |
2 Aug 2022 | USD | 1.42 | 1.44 | 1.4 | 1.41 | 1.41 | -0.03 (-2.08%) | 231,000 |
1 Aug 2022 | USD | 1.36 | 1.44 | 1.33 | 1.44 | 1.44 | +0.09 (+6.67%) | 396,400 |
29 Jul 2022 | USD | 1.45 | 1.46 | 1.35 | 1.35 | 1.35 | -0.11 (-7.53%) | 533,000 |
28 Jul 2022 | USD | 1.45 | 1.485 | 1.38 | 1.46 | 1.46 | +0.17 (+13.18%) | 880,400 |
27 Jul 2022 | USD | 1.26 | 1.3 | 1.221 | 1.29 | 1.29 | +0.06 (+4.88%) | 928,200 |
26 Jul 2022 | USD | 1.24 | 1.28 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 1,185,500 |
25 Jul 2022 | USD | 1.19 | 1.23 | 1.17 | 1.22 | 1.22 | +0.04 (+3.39%) | 505,800 |
22 Jul 2022 | USD | 1.2 | 1.225 | 1.17 | 1.18 | 1.18 | -0.01 (-0.84%) | 175,500 |
21 Jul 2022 | USD | 1.19 | 1.2 | 1.14 | 1.19 | 1.19 | -0.01 (-0.83%) | 273,200 |
20 Jul 2022 | USD | 1.2 | 1.2 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 273,300 |
19 Jul 2022 | USD | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | +0.04 (+3.45%) | 159,000 |
18 Jul 2022 | USD | 1.18 | 1.21 | 1.145 | 1.16 | 1.16 | 0.0 (0.0%) | 255,400 |
15 Jul 2022 | USD | 1.13 | 1.2 | 1.12 | 1.16 | 1.16 | +0.03 (+2.65%) | 399,500 |
14 Jul 2022 | USD | 1.06 | 1.15 | 1.06 | 1.13 | 1.13 | -0.01 (-0.88%) | 449,500 |
13 Jul 2022 | USD | 1.11 | 1.14 | 1.1 | 1.14 | 1.14 | +0.02 (+1.79%) | 183,700 |
12 Jul 2022 | USD | 1.12 | 1.13 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 296,800 |
11 Jul 2022 | USD | 1.12 | 1.14 | 1.09 | 1.12 | 1.12 | +0.01 (+0.90%) | 368,300 |
8 Jul 2022 | USD | 1.12 | 1.13 | 1.07 | 1.11 | 1.11 | 0.0 (0.0%) | 566,500 |
7 Jul 2022 | USD | 1.05 | 1.12 | 1.02 | 1.11 | 1.11 | +0.05 (+4.72%) | 629,200 |
6 Jul 2022 | USD | 1.01 | 1.06 | 1 | 1.06 | 1.06 | +0.02 (+1.92%) | 431,200 |
5 Jul 2022 | USD | 1.1 | 1.14 | 0.981 | 1.04 | 1.04 | -0.07 (-6.31%) | 881,100 |
1 Jul 2022 | USD | 1.1 | 1.135 | 1.1 | 1.11 | 1.11 | 0.0 (0.0%) | 182,200 |
30 Jun 2022 | USD | 1.13 | 1.16 | 1.08 | 1.11 | 1.11 | -0.03 (-2.63%) | 564,400 |
29 Jun 2022 | USD | 1.16 | 1.179 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 351,800 |
28 Jun 2022 | USD | 1.23 | 1.24 | 1.155 | 1.16 | 1.16 | -0.06 (-4.92%) | 445,300 |
27 Jun 2022 | USD | 1.18 | 1.23 | 1.18 | 1.22 | 1.22 | +0.03 (+2.52%) | 197,100 |
24 Jun 2022 | USD | 1.17 | 1.215 | 1.13 | 1.19 | 1.19 | +0.04 (+3.48%) | 490,200 |
23 Jun 2022 | USD | 1.22 | 1.24 | 1.13 | 1.15 | 1.15 | -0.07 (-5.74%) | 1,423,600 |