Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 1.06 | 1.12 | 1.05 | 1.11 | 8.88 | +0.05 (+4.72%) | 423,200 |
27 Jul 2022 | USD | 1.05 | 1.07 | 1.02 | 1.06 | 8.48 | +0.01 (+0.95%) | 680,300 |
26 Jul 2022 | USD | 1.08 | 1.09 | 1.05 | 1.05 | 8.4 | -0.04 (-3.67%) | 280,500 |
25 Jul 2022 | USD | 1.12 | 1.12 | 1.05 | 1.09 | 8.72 | -0.04 (-3.54%) | 757,700 |
22 Jul 2022 | USD | 1.18 | 1.25 | 1.12 | 1.13 | 9.04 | -0.07 (-5.83%) | 1,146,400 |
21 Jul 2022 | USD | 1.15 | 1.25 | 1.13 | 1.2 | 9.6 | +0.04 (+3.45%) | 887,000 |
20 Jul 2022 | USD | 1.13 | 1.2 | 1.09 | 1.16 | 9.28 | +0.05 (+4.50%) | 1,463,900 |
19 Jul 2022 | USD | 1.08 | 1.15 | 1.08 | 1.11 | 8.88 | +0.03 (+2.78%) | 841,100 |
18 Jul 2022 | USD | 1.08 | 1.12 | 1.07 | 1.08 | 8.64 | 0.0 (0.0%) | 776,100 |
15 Jul 2022 | USD | 1.1 | 1.1 | 1.06 | 1.08 | 8.64 | -0.02 (-1.82%) | 288,400 |
14 Jul 2022 | USD | 1.1 | 1.12 | 1.09 | 1.1 | 8.8 | -0.01 (-0.90%) | 325,900 |
13 Jul 2022 | USD | 1.06 | 1.14 | 1.06 | 1.11 | 8.88 | +0.04 (+3.74%) | 711,900 |
12 Jul 2022 | USD | 1.06 | 1.11 | 1.05 | 1.07 | 8.56 | 0.0 (0.0%) | 616,400 |
11 Jul 2022 | USD | 1.1 | 1.11 | 1.06 | 1.07 | 8.56 | -0.05 (-4.46%) | 422,900 |
8 Jul 2022 | USD | 1.09 | 1.15 | 1.07 | 1.12 | 8.96 | +0.03 (+2.75%) | 564,400 |
7 Jul 2022 | USD | 1.04 | 1.12 | 1.04 | 1.09 | 8.72 | +0.06 (+5.83%) | 760,700 |
6 Jul 2022 | USD | 1.04 | 1.06 | 1.03 | 1.03 | 8.24 | -0.05 (-4.63%) | 384,900 |
5 Jul 2022 | USD | 1.05 | 1.08 | 1.03 | 1.08 | 8.64 | +0.03 (+2.86%) | 296,700 |
1 Jul 2022 | USD | 1.03 | 1.07 | 1.02 | 1.05 | 8.4 | 0.0 (0.0%) | 356,600 |
30 Jun 2022 | USD | 1.05 | 1.07 | 1.01 | 1.05 | 8.4 | -0.01 (-0.94%) | 804,900 |
29 Jun 2022 | USD | 1.09 | 1.09 | 1.05 | 1.06 | 8.48 | -0.05 (-4.50%) | 750,200 |
28 Jun 2022 | USD | 1.2 | 1.2 | 1.1 | 1.11 | 8.88 | -0.07 (-5.93%) | 836,400 |
27 Jun 2022 | USD | 1.14 | 1.18 | 1.11 | 1.18 | 9.44 | +0.07 (+6.31%) | 916,500 |
24 Jun 2022 | USD | 1.15 | 1.18 | 1.1 | 1.11 | 8.88 | -0.02 (-1.77%) | 1,321,400 |
23 Jun 2022 | USD | 1.07 | 1.19 | 1.06 | 1.13 | 9.04 | +0.06 (+5.61%) | 3,098,000 |
22 Jun 2022 | USD | 1.11 | 1.11 | 1.05 | 1.07 | 8.56 | -0.05 (-4.46%) | 725,100 |
21 Jun 2022 | USD | 1.05 | 1.15 | 1.05 | 1.12 | 8.96 | +0.08 (+7.69%) | 1,357,500 |
17 Jun 2022 | USD | 1.04 | 1.07 | 1.04 | 1.04 | 8.32 | -0.01 (-0.95%) | 507,700 |
16 Jun 2022 | USD | 1.05 | 1.06 | 1.04 | 1.05 | 8.4 | -0.02 (-1.87%) | 542,200 |
15 Jun 2022 | USD | 1.05 | 1.09 | 1.05 | 1.07 | 8.56 | +0.03 (+2.88%) | 697,500 |