Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 1.498 | 1.52 | 1.46 | 1.49 | 59.6 | +0.03 (+2.05%) | 67,700 |
9 Aug 2022 | USD | 1.49 | 1.5 | 1.45 | 1.46 | 58.4 | -0.06 (-3.95%) | 38,200 |
8 Aug 2022 | USD | 1.46 | 1.52 | 1.43 | 1.52 | 60.8 | +0.09 (+6.29%) | 209,000 |
5 Aug 2022 | USD | 1.45 | 1.46 | 1.394 | 1.43 | 57.2 | +0.03 (+2.14%) | 147,900 |
4 Aug 2022 | USD | 1.38 | 1.42 | 1.34 | 1.4 | 56 | +0.05 (+3.70%) | 85,600 |
3 Aug 2022 | USD | 1.33 | 1.39 | 1.33 | 1.35 | 54 | +0.01 (+0.75%) | 88,200 |
2 Aug 2022 | USD | 1.4 | 1.4 | 1.33 | 1.34 | 53.6 | +0.02 (+1.52%) | 84,500 |
1 Aug 2022 | USD | 1.35 | 1.42 | 1.3 | 1.32 | 52.8 | -0.07 (-5.04%) | 245,800 |
29 Jul 2022 | USD | 1.41 | 1.429 | 1.372 | 1.39 | 55.6 | -0.04 (-2.80%) | 103,500 |
28 Jul 2022 | USD | 1.36 | 1.475 | 1.36 | 1.43 | 57.2 | +0.05 (+3.62%) | 105,900 |
27 Jul 2022 | USD | 1.38 | 1.42 | 1.36 | 1.38 | 55.2 | -0.01 (-0.72%) | 46,300 |
26 Jul 2022 | USD | 1.41 | 1.42 | 1.36 | 1.39 | 55.6 | +0.01 (+0.72%) | 57,900 |
25 Jul 2022 | USD | 1.4 | 1.427 | 1.37 | 1.38 | 55.2 | -0.03 (-2.13%) | 55,100 |
22 Jul 2022 | USD | 1.48 | 1.5 | 1.41 | 1.41 | 56.4 | -0.07 (-4.73%) | 70,000 |
21 Jul 2022 | USD | 1.47 | 1.5 | 1.41 | 1.48 | 59.2 | +0.01 (+0.68%) | 83,700 |
20 Jul 2022 | USD | 1.43 | 1.5 | 1.43 | 1.47 | 58.8 | +0.05 (+3.52%) | 148,700 |
19 Jul 2022 | USD | 1.4 | 1.45 | 1.4 | 1.42 | 56.8 | +0.03 (+2.16%) | 38,900 |
18 Jul 2022 | USD | 1.4 | 1.458 | 1.38 | 1.39 | 55.6 | -0.05 (-3.47%) | 105,200 |
15 Jul 2022 | USD | 1.42 | 1.5 | 1.38 | 1.44 | 57.6 | +0.02 (+1.41%) | 39,900 |
14 Jul 2022 | USD | 1.41 | 1.46 | 1.4 | 1.42 | 56.8 | -0.02 (-1.39%) | 39,200 |
13 Jul 2022 | USD | 1.42 | 1.5 | 1.42 | 1.44 | 57.6 | +0.01 (+0.70%) | 12,900 |
12 Jul 2022 | USD | 1.47 | 1.5 | 1.41 | 1.43 | 57.2 | -0.06 (-4.03%) | 133,900 |
11 Jul 2022 | USD | 1.43 | 1.5 | 1.4 | 1.49 | 59.6 | +0.06 (+4.20%) | 70,100 |
8 Jul 2022 | USD | 1.39 | 1.47 | 1.39 | 1.43 | 57.2 | +0.01 (+0.70%) | 111,300 |
7 Jul 2022 | USD | 1.41 | 1.45 | 1.397 | 1.42 | 56.8 | -0.01 (-0.70%) | 220,700 |
6 Jul 2022 | USD | 1.41 | 1.45 | 1.39 | 1.43 | 57.2 | 0.0 (0.0%) | 67,500 |
5 Jul 2022 | USD | 1.354 | 1.45 | 1.34 | 1.43 | 57.2 | +0.05 (+3.62%) | 66,400 |
1 Jul 2022 | USD | 1.35 | 1.43 | 1.35 | 1.38 | 55.2 | -0.01 (-0.72%) | 79,500 |
30 Jun 2022 | USD | 1.355 | 1.43 | 1.31 | 1.39 | 55.6 | +0.03 (+2.21%) | 119,200 |
29 Jun 2022 | USD | 1.42 | 1.43 | 1.33 | 1.36 | 54.4 | -0.04 (-2.86%) | 86,300 |