Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.2 | 1.29 | 1.2 | 1.29 | 32.25 | +0.05 (+4.03%) | 155,600 |
10 Aug 2022 | USD | 1.2 | 1.24 | 1.19 | 1.24 | 31 | +0.05 (+4.20%) | 181,100 |
9 Aug 2022 | USD | 1.21 | 1.24 | 1.18 | 1.19 | 29.75 | -0.04 (-3.25%) | 317,800 |
8 Aug 2022 | USD | 1.23 | 1.268 | 1.2 | 1.23 | 30.75 | +0.01 (+0.82%) | 352,300 |
5 Aug 2022 | USD | 1.23 | 1.245 | 1.18 | 1.22 | 30.5 | +0.05 (+4.27%) | 1,016,600 |
4 Aug 2022 | USD | 1.2 | 1.2 | 1.16 | 1.17 | 29.25 | 0.0 (0.0%) | 282,400 |
3 Aug 2022 | USD | 1.2 | 1.23 | 1.17 | 1.17 | 29.25 | -0.03 (-2.50%) | 201,400 |
2 Aug 2022 | USD | 1.18 | 1.21 | 1.161 | 1.2 | 30 | +0.05 (+4.35%) | 441,600 |
1 Aug 2022 | USD | 1.22 | 1.23 | 1.14 | 1.15 | 28.75 | -0.09 (-7.26%) | 482,000 |
29 Jul 2022 | USD | 1.232 | 1.25 | 1.21 | 1.24 | 31 | 0.0 (0.0%) | 254,400 |
28 Jul 2022 | USD | 1.25 | 1.27 | 1.22 | 1.24 | 31 | -0.01 (-0.80%) | 293,800 |
27 Jul 2022 | USD | 1.24 | 1.26 | 1.22 | 1.25 | 31.25 | +0.01 (+0.81%) | 344,700 |
26 Jul 2022 | USD | 1.26 | 1.27 | 1.22 | 1.24 | 31 | 0.0 (0.0%) | 681,900 |
25 Jul 2022 | USD | 1.26 | 1.28 | 1.22 | 1.24 | 31 | -0.01 (-0.80%) | 523,900 |
22 Jul 2022 | USD | 1.272 | 1.3 | 1.245 | 1.25 | 31.25 | -0.04 (-3.10%) | 246,700 |
21 Jul 2022 | USD | 1.3 | 1.33 | 1.27 | 1.29 | 32.25 | -0.01 (-0.77%) | 255,100 |
20 Jul 2022 | USD | 1.32 | 1.34 | 1.28 | 1.3 | 32.5 | -0.02 (-1.52%) | 478,000 |
19 Jul 2022 | USD | 1.32 | 1.34 | 1.31 | 1.32 | 33 | 0.0 (0.0%) | 122,900 |
18 Jul 2022 | USD | 1.28 | 1.33 | 1.28 | 1.32 | 33 | +0.05 (+3.94%) | 131,700 |
15 Jul 2022 | USD | 1.323 | 1.34 | 1.26 | 1.27 | 31.75 | -0.07 (-5.22%) | 815,000 |
14 Jul 2022 | USD | 1.32 | 1.35 | 1.3 | 1.34 | 33.5 | +0.03 (+2.29%) | 62,400 |
13 Jul 2022 | USD | 1.3 | 1.32 | 1.25 | 1.31 | 32.75 | -0.02 (-1.50%) | 492,600 |
12 Jul 2022 | USD | 1.53 | 1.54 | 1.31 | 1.33 | 33.25 | -0.2 (-13.07%) | 550,500 |
11 Jul 2022 | USD | 1.49 | 1.54 | 1.47 | 1.53 | 38.25 | 0.0 (0.0%) | 36,700 |
8 Jul 2022 | USD | 1.41 | 1.54 | 1.41 | 1.53 | 38.25 | +0.1 (+6.99%) | 104,400 |
7 Jul 2022 | USD | 1.3 | 1.53 | 1.3 | 1.43 | 35.75 | +0.12 (+9.16%) | 363,700 |
6 Jul 2022 | USD | 1.33 | 1.36 | 1.301 | 1.31 | 32.75 | -0.02 (-1.50%) | 211,300 |
5 Jul 2022 | USD | 1.27 | 1.345 | 1.27 | 1.33 | 33.25 | +0.01 (+0.76%) | 128,400 |
1 Jul 2022 | USD | 1.28 | 1.33 | 1.28 | 1.32 | 33 | +0.02 (+1.54%) | 78,500 |
30 Jun 2022 | USD | 1.315 | 1.34 | 1.26 | 1.3 | 32.5 | 0.0 (0.0%) | 63,600 |