Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.53 | 1.8 | 1.53 | 1.71 | 10.26 | +0.23 (+15.54%) | 399,100 |
10 Aug 2022 | USD | 1.4 | 1.5 | 1.4 | 1.48 | 8.88 | +0.13 (+9.63%) | 389,000 |
9 Aug 2022 | USD | 1.47 | 1.49 | 1.26 | 1.35 | 8.1 | -0.12 (-8.16%) | 281,700 |
8 Aug 2022 | USD | 1.23 | 1.49 | 1.23 | 1.47 | 8.82 | +0.27 (+22.50%) | 313,800 |
5 Aug 2022 | USD | 1.19 | 1.24 | 1.19 | 1.2 | 7.2 | -0.02 (-1.64%) | 165,600 |
4 Aug 2022 | USD | 1.21 | 1.25 | 1.19 | 1.22 | 7.32 | 0.0 (0.0%) | 149,700 |
3 Aug 2022 | USD | 1.17 | 1.22 | 1.17 | 1.22 | 7.32 | +0.05 (+4.27%) | 164,800 |
2 Aug 2022 | USD | 1.13 | 1.17 | 1.13 | 1.17 | 7.02 | +0.04 (+3.54%) | 104,800 |
1 Aug 2022 | USD | 1.12 | 1.16 | 1.11 | 1.13 | 6.78 | +0.01 (+0.89%) | 109,300 |
29 Jul 2022 | USD | 1.13 | 1.18 | 1.11 | 1.12 | 6.72 | -0.01 (-0.88%) | 167,000 |
28 Jul 2022 | USD | 1.17 | 1.17 | 1.13 | 1.13 | 6.78 | -0.04 (-3.42%) | 222,300 |
27 Jul 2022 | USD | 1.23 | 1.25 | 1.13 | 1.17 | 7.02 | -0.06 (-4.88%) | 200,700 |
26 Jul 2022 | USD | 1.3 | 1.3 | 1.22 | 1.23 | 7.38 | -0.07 (-5.38%) | 87,300 |
25 Jul 2022 | USD | 1.34 | 1.34 | 1.28 | 1.3 | 7.8 | -0.01 (-0.76%) | 41,200 |
22 Jul 2022 | USD | 1.37 | 1.38 | 1.29 | 1.31 | 7.86 | -0.05 (-3.68%) | 75,700 |
21 Jul 2022 | USD | 1.38 | 1.38 | 1.31 | 1.36 | 8.16 | 0.0 (0.0%) | 38,200 |
20 Jul 2022 | USD | 1.34 | 1.41 | 1.31 | 1.36 | 8.16 | +0.03 (+2.26%) | 101,200 |
19 Jul 2022 | USD | 1.31 | 1.36 | 1.28 | 1.33 | 7.98 | +0.06 (+4.72%) | 83,900 |
18 Jul 2022 | USD | 1.24 | 1.29 | 1.24 | 1.27 | 7.62 | +0.01 (+0.79%) | 257,200 |
15 Jul 2022 | USD | 1.29 | 1.3 | 1.25 | 1.26 | 7.56 | -0.06 (-4.55%) | 53,800 |
14 Jul 2022 | USD | 1.17 | 1.34 | 1.16 | 1.32 | 7.92 | +0.08 (+6.45%) | 370,700 |
13 Jul 2022 | USD | 1.17 | 1.27 | 1.16 | 1.24 | 7.44 | +0.05 (+4.20%) | 158,100 |
12 Jul 2022 | USD | 1.2 | 1.23 | 1.18 | 1.19 | 7.14 | -0.02 (-1.65%) | 97,500 |
11 Jul 2022 | USD | 1.18 | 1.21 | 1.16 | 1.21 | 7.26 | +0.02 (+1.68%) | 104,500 |
8 Jul 2022 | USD | 1.2 | 1.22 | 1.15 | 1.19 | 7.14 | -0.04 (-3.25%) | 285,100 |
7 Jul 2022 | USD | 1.23 | 1.25 | 1.18 | 1.23 | 7.38 | +0.03 (+2.50%) | 160,500 |
6 Jul 2022 | USD | 1.14 | 1.21 | 1.13 | 1.2 | 7.2 | +0.05 (+4.35%) | 157,900 |
5 Jul 2022 | USD | 1.14 | 1.16 | 1.1 | 1.15 | 6.9 | 0.0 (0.0%) | 100,700 |
1 Jul 2022 | USD | 1.18 | 1.21 | 1.14 | 1.15 | 6.9 | -0.04 (-3.36%) | 78,600 |
30 Jun 2022 | USD | 1.11 | 1.19 | 1.08 | 1.19 | 7.14 | +0.07 (+6.25%) | 453,100 |