Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2022 | USD | 1.2 | 1.23 | 1.02 | 1.03 | 1.03 | -0.21 (-16.94%) | 127,900 |
19 Aug 2022 | USD | 1.27 | 1.342 | 1.19 | 1.24 | 1.24 | -0.07 (-5.34%) | 51,700 |
18 Aug 2022 | USD | 1.34 | 1.38 | 1.29 | 1.31 | 1.31 | -0.03 (-2.24%) | 96,300 |
17 Aug 2022 | USD | 1.38 | 1.41 | 1.3 | 1.34 | 1.34 | -0.06 (-4.29%) | 147,300 |
16 Aug 2022 | USD | 1.37 | 1.4 | 1.33 | 1.4 | 1.4 | +0.01 (+0.72%) | 102,000 |
15 Aug 2022 | USD | 1.61 | 1.61 | 1.31 | 1.39 | 1.39 | -0.24 (-14.72%) | 122,800 |
12 Aug 2022 | USD | 1.76 | 1.77 | 1.58 | 1.63 | 1.63 | +0.01 (+0.62%) | 82,000 |
11 Aug 2022 | USD | 1.4 | 1.64 | 1.37 | 1.62 | 1.62 | +0.25 (+18.25%) | 265,700 |
10 Aug 2022 | USD | 1.45 | 1.51 | 1.29 | 1.37 | 1.37 | -0.07 (-4.86%) | 137,900 |
9 Aug 2022 | USD | 1.31 | 1.47 | 1.3 | 1.44 | 1.44 | +0.09 (+6.67%) | 74,900 |
8 Aug 2022 | USD | 1.35 | 1.39 | 1.3 | 1.35 | 1.35 | -0.01 (-0.74%) | 84,900 |
5 Aug 2022 | USD | 1.51 | 1.57 | 1.29 | 1.36 | 1.36 | -0.05 (-3.55%) | 49,000 |
4 Aug 2022 | USD | 1.5 | 1.5 | 1.37 | 1.41 | 1.41 | -0.04 (-2.76%) | 51,500 |
3 Aug 2022 | USD | 1.42 | 1.52 | 1.34 | 1.45 | 1.45 | +0.02 (+1.40%) | 73,800 |
2 Aug 2022 | USD | 1.39 | 1.52 | 1.27 | 1.43 | 1.43 | +0.01 (+0.70%) | 35,000 |
1 Aug 2022 | USD | 1.35 | 1.45 | 1.27 | 1.42 | 1.42 | -0.02 (-1.39%) | 68,200 |
29 Jul 2022 | USD | 1.56 | 1.56 | 1.4 | 1.44 | 1.44 | 0.0 (0.0%) | 32,700 |
28 Jul 2022 | USD | 1.62 | 1.62 | 1.4 | 1.44 | 1.44 | -0.08 (-5.26%) | 84,200 |
27 Jul 2022 | USD | 1.61 | 1.61 | 1.42 | 1.52 | 1.52 | +0.03 (+2.01%) | 51,700 |
26 Jul 2022 | USD | 1.55 | 1.6 | 1.47 | 1.49 | 1.49 | -0.03 (-1.97%) | 13,500 |
25 Jul 2022 | USD | 1.47 | 1.55 | 1.47 | 1.52 | 1.52 | +0.03 (+2.01%) | 28,300 |
22 Jul 2022 | USD | 1.54 | 1.57 | 1.47 | 1.49 | 1.49 | -0.08 (-5.10%) | 26,265 |
21 Jul 2022 | USD | 1.72 | 1.72 | 1.5 | 1.57 | 1.57 | -0.07 (-4.27%) | 85,800 |
20 Jul 2022 | USD | 1.54 | 1.64 | 1.49 | 1.64 | 1.64 | +0.15 (+10.07%) | 52,600 |
19 Jul 2022 | USD | 1.46 | 1.525 | 1.46 | 1.49 | 1.49 | 0.0 (0.0%) | 16,800 |
18 Jul 2022 | USD | 1.4 | 1.51 | 1.4 | 1.49 | 1.49 | +0.06 (+4.20%) | 47,300 |
15 Jul 2022 | USD | 1.44 | 1.465 | 1.38 | 1.43 | 1.43 | 0.0 (0.0%) | 27,300 |
14 Jul 2022 | USD | 1.46 | 1.485 | 1.36 | 1.43 | 1.43 | -0.03 (-2.05%) | 30,207 |
13 Jul 2022 | USD | 1.43 | 1.463 | 1.35 | 1.46 | 1.46 | +0.02 (+1.39%) | 75,700 |
12 Jul 2022 | USD | 1.65 | 1.7 | 1.42 | 1.44 | 1.44 | -0.12 (-7.69%) | 54,300 |