Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 1.55 | 1.62 | 1.53 | 1.53 | 1.53 | -0.03 (-1.92%) | 24,200 |
5 Aug 2022 | USD | 1.55 | 1.57 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 3,700 |
4 Aug 2022 | USD | 1.589 | 1.59 | 1.54 | 1.55 | 1.55 | +0.03 (+1.97%) | 8,400 |
3 Aug 2022 | USD | 1.51 | 1.54 | 1.484 | 1.52 | 1.52 | +0.04 (+2.70%) | 13,700 |
2 Aug 2022 | USD | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | -0.03 (-1.99%) | 7,000 |
1 Aug 2022 | USD | 1.51 | 1.55 | 1.49 | 1.51 | 1.51 | -0.02 (-1.31%) | 6,800 |
29 Jul 2022 | USD | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 6,900 |
28 Jul 2022 | USD | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 2,000 |
27 Jul 2022 | USD | 1.6 | 1.6 | 1.55 | 1.55 | 1.55 | -0.01 (-0.64%) | 7,000 |
26 Jul 2022 | USD | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -0.04 (-2.50%) | 2,600 |
25 Jul 2022 | USD | 1.7 | 1.7 | 1.56 | 1.6 | 1.6 | +0.03 (+1.91%) | 7,800 |
22 Jul 2022 | USD | 1.61 | 1.614 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 5,700 |
21 Jul 2022 | USD | 1.562 | 1.6 | 1.55 | 1.6 | 1.6 | 0.0 (0.0%) | 10,200 |
20 Jul 2022 | USD | 1.59 | 1.636 | 1.56 | 1.6 | 1.6 | +0.05 (+3.23%) | 54,200 |
19 Jul 2022 | USD | 1.5 | 1.6 | 1.48 | 1.55 | 1.55 | +0.07 (+4.73%) | 88,200 |
18 Jul 2022 | USD | 1.5 | 1.54 | 1.48 | 1.48 | 1.48 | 0.0 (0.0%) | 15,300 |
15 Jul 2022 | USD | 1.5 | 1.51 | 1.44 | 1.48 | 1.48 | -0.01 (-0.67%) | 52,200 |
14 Jul 2022 | USD | 1.5 | 1.505 | 1.47 | 1.49 | 1.49 | -0.02 (-1.32%) | 32,400 |
13 Jul 2022 | USD | 1.5 | 1.53 | 1.48 | 1.51 | 1.51 | +0.05 (+3.42%) | 24,200 |
12 Jul 2022 | USD | 1.5 | 1.52 | 1.45 | 1.46 | 1.46 | -0.09 (-5.81%) | 40,200 |
11 Jul 2022 | USD | 1.55 | 1.55 | 1.423 | 1.55 | 1.55 | +0.02 (+1.31%) | 50,200 |
8 Jul 2022 | USD | 1.54 | 1.58 | 1.473 | 1.53 | 1.53 | +0.02 (+1.32%) | 24,100 |
7 Jul 2022 | USD | 1.51 | 1.57 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 28,800 |
6 Jul 2022 | USD | 1.51 | 1.59 | 1.49 | 1.51 | 1.51 | 0.0 (0.0%) | 79,200 |
5 Jul 2022 | USD | 1.52 | 1.56 | 1.48 | 1.51 | 1.51 | -0.01 (-0.66%) | 37,300 |
1 Jul 2022 | USD | 1.52 | 1.57 | 1.47 | 1.52 | 1.52 | +0.06 (+4.11%) | 38,400 |
30 Jun 2022 | USD | 1.45 | 1.48 | 1.4 | 1.46 | 1.46 | -0.03 (-2.01%) | 50,800 |
29 Jun 2022 | USD | 1.5 | 1.5 | 1.4 | 1.49 | 1.49 | -0.01 (-0.67%) | 76,000 |
28 Jun 2022 | USD | 1.5 | 1.55 | 1.452 | 1.5 | 1.5 | -0.01 (-0.66%) | 47,700 |
27 Jun 2022 | USD | 1.5 | 1.55 | 1.49 | 1.51 | 1.51 | +0.01 (+0.67%) | 27,300 |