Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.64 | 1.68 | 1.62 | 1.66 | 1.66 | +0.02 (+1.22%) | 4,370,000 |
10 Aug 2022 | USD | 1.59 | 1.64 | 1.56 | 1.64 | 1.64 | +0.08 (+5.13%) | 5,616,200 |
9 Aug 2022 | USD | 1.58 | 1.62 | 1.47 | 1.56 | 1.56 | -0.02 (-1.27%) | 6,317,300 |
8 Aug 2022 | USD | 1.7 | 1.73 | 1.5 | 1.58 | 1.58 | -0.07 (-4.24%) | 11,944,000 |
5 Aug 2022 | USD | 1.51 | 1.65 | 1.48 | 1.65 | 1.65 | +0.12 (+7.84%) | 5,270,000 |
4 Aug 2022 | USD | 1.6 | 1.61 | 1.52 | 1.53 | 1.53 | -0.08 (-4.97%) | 4,903,600 |
3 Aug 2022 | USD | 1.4 | 1.63 | 1.4 | 1.61 | 1.61 | +0.21 (+15.00%) | 14,216,500 |
2 Aug 2022 | USD | 1.36 | 1.45 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 4,063,400 |
1 Aug 2022 | USD | 1.37 | 1.4 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,858,500 |
29 Jul 2022 | USD | 1.35 | 1.4 | 1.33 | 1.4 | 1.4 | +0.04 (+2.94%) | 2,644,500 |
28 Jul 2022 | USD | 1.34 | 1.38 | 1.32 | 1.36 | 1.36 | +0.01 (+0.74%) | 1,736,100 |
27 Jul 2022 | USD | 1.3 | 1.36 | 1.28 | 1.35 | 1.35 | +0.06 (+4.65%) | 2,290,400 |
26 Jul 2022 | USD | 1.35 | 1.35 | 1.28 | 1.29 | 1.29 | -0.06 (-4.44%) | 2,660,900 |
25 Jul 2022 | USD | 1.3 | 1.36 | 1.29 | 1.35 | 1.35 | +0.04 (+3.05%) | 1,852,900 |
22 Jul 2022 | USD | 1.37 | 1.38 | 1.3 | 1.31 | 1.31 | -0.07 (-5.07%) | 3,342,800 |
21 Jul 2022 | USD | 1.35 | 1.39 | 1.3 | 1.38 | 1.38 | +0.03 (+2.22%) | 4,754,800 |
20 Jul 2022 | USD | 1.38 | 1.4 | 1.32 | 1.35 | 1.35 | -0.03 (-2.17%) | 5,153,500 |
19 Jul 2022 | USD | 1.35 | 1.4 | 1.34 | 1.38 | 1.38 | +0.06 (+4.55%) | 3,770,200 |
18 Jul 2022 | USD | 1.3 | 1.38 | 1.3 | 1.32 | 1.32 | +0.01 (+0.76%) | 7,212,700 |
15 Jul 2022 | USD | 1.33 | 1.33 | 1.25 | 1.31 | 1.31 | +0.03 (+2.34%) | 3,897,100 |
14 Jul 2022 | USD | 1.26 | 1.3 | 1.23 | 1.28 | 1.28 | 0.0 (0.0%) | 5,150,400 |
13 Jul 2022 | USD | 1.22 | 1.3 | 1.22 | 1.28 | 1.28 | +0.05 (+4.07%) | 5,319,800 |
12 Jul 2022 | USD | 1.27 | 1.29 | 1.22 | 1.23 | 1.23 | -0.04 (-3.15%) | 5,108,900 |
11 Jul 2022 | USD | 1.32 | 1.34 | 1.27 | 1.27 | 1.27 | -0.08 (-5.93%) | 3,711,700 |
8 Jul 2022 | USD | 1.31 | 1.37 | 1.3 | 1.35 | 1.35 | +0.02 (+1.50%) | 2,783,800 |
7 Jul 2022 | USD | 1.27 | 1.37 | 1.27 | 1.33 | 1.33 | +0.06 (+4.72%) | 5,072,600 |
6 Jul 2022 | USD | 1.26 | 1.29 | 1.23 | 1.27 | 1.27 | +0.02 (+1.60%) | 2,856,000 |
5 Jul 2022 | USD | 1.2 | 1.27 | 1.19 | 1.25 | 1.25 | +0.02 (+1.63%) | 2,729,700 |
1 Jul 2022 | USD | 1.2 | 1.26 | 1.2 | 1.23 | 1.23 | 0.0 (0.0%) | 2,362,200 |
30 Jun 2022 | USD | 1.26 | 1.28 | 1.2 | 1.23 | 1.23 | -0.04 (-3.15%) | 3,028,100 |