Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.49 | 1.5 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 112,900 |
10 Aug 2022 | USD | 1.46 | 1.47 | 1.42 | 1.47 | 1.47 | +0.03 (+2.08%) | 148,600 |
9 Aug 2022 | USD | 1.45 | 1.469 | 1.41 | 1.44 | 1.44 | -0.03 (-2.04%) | 118,000 |
8 Aug 2022 | USD | 1.45 | 1.53 | 1.43 | 1.47 | 1.47 | +0.02 (+1.38%) | 418,000 |
5 Aug 2022 | USD | 1.45 | 1.45 | 1.4 | 1.45 | 1.45 | -0.01 (-0.68%) | 148,800 |
4 Aug 2022 | USD | 1.48 | 1.48 | 1.43 | 1.46 | 1.46 | 0.0 (0.0%) | 119,700 |
3 Aug 2022 | USD | 1.47 | 1.487 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 108,600 |
2 Aug 2022 | USD | 1.49 | 1.49 | 1.45 | 1.48 | 1.48 | +0.01 (+0.68%) | 195,200 |
1 Aug 2022 | USD | 1.46 | 1.49 | 1.41 | 1.47 | 1.47 | +0.02 (+1.38%) | 152,100 |
29 Jul 2022 | USD | 1.46 | 1.476 | 1.41 | 1.45 | 1.45 | 0.0 (0.0%) | 159,600 |
28 Jul 2022 | USD | 1.39 | 1.45 | 1.37 | 1.45 | 1.45 | 0.0 (0.0%) | 310,200 |
27 Jul 2022 | USD | 1.4 | 1.5 | 1.4 | 1.45 | 1.45 | +0.05 (+3.57%) | 184,300 |
26 Jul 2022 | USD | 1.56 | 1.59 | 1.4 | 1.4 | 1.4 | -0.15 (-9.68%) | 479,000 |
25 Jul 2022 | USD | 1.62 | 1.624 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 151,600 |
22 Jul 2022 | USD | 1.6 | 1.64 | 1.55 | 1.55 | 1.55 | -0.05 (-3.13%) | 310,600 |
21 Jul 2022 | USD | 1.64 | 1.65 | 1.58 | 1.6 | 1.6 | -0.05 (-3.03%) | 283,800 |
20 Jul 2022 | USD | 1.64 | 1.65 | 1.57 | 1.65 | 1.65 | +0.01 (+0.61%) | 1,214,700 |
19 Jul 2022 | USD | 1.68 | 1.73 | 1.61 | 1.64 | 1.64 | -0.46 (-21.90%) | 1,825,700 |
18 Jul 2022 | USD | 2.08 | 2.16 | 2.06 | 2.1 | 2.1 | +0.03 (+1.45%) | 126,700 |
15 Jul 2022 | USD | 2.22 | 2.22 | 2.07 | 2.07 | 2.07 | -0.13 (-5.91%) | 151,900 |
14 Jul 2022 | USD | 2.05 | 2.2 | 2.03 | 2.2 | 2.2 | +0.11 (+5.26%) | 97,900 |
13 Jul 2022 | USD | 2.11 | 2.21 | 2.08 | 2.09 | 2.09 | -0.02 (-0.95%) | 69,200 |
12 Jul 2022 | USD | 2.19 | 2.27 | 2.05 | 2.11 | 2.11 | -0.05 (-2.31%) | 43,000 |
11 Jul 2022 | USD | 2.33 | 2.41 | 2.15 | 2.16 | 2.16 | -0.2 (-8.47%) | 91,500 |
8 Jul 2022 | USD | 2.26 | 2.42 | 2.25 | 2.36 | 2.36 | +0.09 (+3.96%) | 61,500 |
7 Jul 2022 | USD | 2.12 | 2.27 | 2.117 | 2.27 | 2.27 | +0.18 (+8.61%) | 115,100 |
6 Jul 2022 | USD | 2.09 | 2.09 | 2 | 2.09 | 2.09 | -0.04 (-1.88%) | 47,100 |
5 Jul 2022 | USD | 1.96 | 2.13 | 1.95 | 2.13 | 2.13 | +0.11 (+5.45%) | 70,900 |
1 Jul 2022 | USD | 2.04 | 2.055 | 1.98 | 2.02 | 2.02 | +0.04 (+2.02%) | 23,500 |
30 Jun 2022 | USD | 1.95 | 2.03 | 1.9 | 1.98 | 1.98 | +0.03 (+1.54%) | 143,500 |