Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.43 | 1.57 | 1.4 | 1.46 | 1.46 | +0.04 (+2.82%) | 99,200 |
10 Aug 2022 | USD | 1.42 | 1.49 | 1.4 | 1.42 | 1.42 | +0.01 (+0.71%) | 30,600 |
9 Aug 2022 | USD | 1.45 | 1.48 | 1.41 | 1.41 | 1.41 | -0.07 (-4.73%) | 19,200 |
8 Aug 2022 | USD | 1.5 | 1.54 | 1.46 | 1.48 | 1.48 | +0.05 (+3.50%) | 24,600 |
5 Aug 2022 | USD | 1.41 | 1.55 | 1.38 | 1.43 | 1.43 | -0.03 (-2.05%) | 84,400 |
4 Aug 2022 | USD | 1.39 | 1.63 | 1.34 | 1.46 | 1.46 | +0.12 (+8.96%) | 523,000 |
3 Aug 2022 | USD | 1.35 | 1.4 | 1.34 | 1.34 | 1.34 | -0.01 (-0.74%) | 58,500 |
2 Aug 2022 | USD | 1.44 | 1.44 | 1.33 | 1.35 | 1.35 | -0.09 (-6.25%) | 53,700 |
1 Aug 2022 | USD | 1.41 | 1.52 | 1.39 | 1.44 | 1.44 | +0.03 (+2.13%) | 26,700 |
29 Jul 2022 | USD | 1.45 | 1.53 | 1.38 | 1.41 | 1.41 | -0.04 (-2.76%) | 35,900 |
28 Jul 2022 | USD | 1.48 | 1.54 | 1.44 | 1.45 | 1.45 | -0.02 (-1.36%) | 9,100 |
27 Jul 2022 | USD | 1.54 | 1.59 | 1.47 | 1.47 | 1.47 | -0.07 (-4.55%) | 19,700 |
26 Jul 2022 | USD | 1.51 | 1.54 | 1.42 | 1.54 | 1.54 | +0.07 (+4.76%) | 25,000 |
25 Jul 2022 | USD | 1.5 | 1.58 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 17,400 |
22 Jul 2022 | USD | 1.53 | 1.59 | 1.48 | 1.48 | 1.48 | -0.09 (-5.73%) | 9,300 |
21 Jul 2022 | USD | 1.54 | 1.59 | 1.47 | 1.57 | 1.57 | +0.03 (+1.95%) | 12,000 |
20 Jul 2022 | USD | 1.64 | 1.64 | 1.53 | 1.54 | 1.54 | -0.06 (-3.75%) | 22,600 |
19 Jul 2022 | USD | 1.52 | 1.6 | 1.5 | 1.6 | 1.6 | +0.08 (+5.26%) | 35,300 |
18 Jul 2022 | USD | 1.56 | 1.56 | 1.5 | 1.52 | 1.52 | +0.05 (+3.40%) | 4,100 |
15 Jul 2022 | USD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | +0.01 (+0.68%) | 1,000 |
14 Jul 2022 | USD | 1.43 | 1.49 | 1.43 | 1.46 | 1.46 | -0.04 (-2.67%) | 17,400 |
13 Jul 2022 | USD | 1.47 | 1.56 | 1.38 | 1.5 | 1.5 | +0.04 (+2.74%) | 23,200 |
12 Jul 2022 | USD | 1.52 | 1.54 | 1.45 | 1.46 | 1.46 | -0.08 (-5.19%) | 18,700 |
11 Jul 2022 | USD | 1.79 | 1.79 | 1.54 | 1.54 | 1.54 | -0.09 (-5.52%) | 11,600 |
8 Jul 2022 | USD | 1.59 | 1.71 | 1.58 | 1.63 | 1.63 | +0.06 (+3.82%) | 19,700 |
7 Jul 2022 | USD | 1.55 | 1.6 | 1.55 | 1.57 | 1.57 | +0.08 (+5.37%) | 17,400 |
6 Jul 2022 | USD | 1.45 | 1.53 | 1.42 | 1.49 | 1.49 | +0.04 (+2.76%) | 32,800 |
5 Jul 2022 | USD | 1.42 | 1.55 | 1.42 | 1.45 | 1.45 | -0.01 (-0.68%) | 26,100 |
1 Jul 2022 | USD | 1.52 | 1.57 | 1.4 | 1.46 | 1.46 | -0.08 (-5.19%) | 76,300 |
30 Jun 2022 | USD | 1.61 | 1.62 | 1.54 | 1.54 | 1.54 | -0.11 (-6.67%) | 24,500 |