Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 1.38 | 1.439 | 1.36 | 1.37 | 13.7 | -0.02 (-1.44%) | 427,400 |
27 Jul 2022 | USD | 1.39 | 1.43 | 1.38 | 1.39 | 13.9 | 0.0 (0.0%) | 366,100 |
26 Jul 2022 | USD | 1.51 | 1.51 | 1.39 | 1.39 | 13.9 | -0.12 (-7.95%) | 416,600 |
25 Jul 2022 | USD | 1.56 | 1.59 | 1.48 | 1.51 | 15.1 | -0.06 (-3.82%) | 547,000 |
22 Jul 2022 | USD | 1.67 | 1.67 | 1.54 | 1.57 | 15.7 | -0.09 (-5.42%) | 233,600 |
21 Jul 2022 | USD | 1.58 | 1.67 | 1.58 | 1.66 | 16.6 | +0.07 (+4.40%) | 142,800 |
20 Jul 2022 | USD | 1.58 | 1.64 | 1.58 | 1.59 | 15.9 | +0.01 (+0.63%) | 258,600 |
19 Jul 2022 | USD | 1.58 | 1.62 | 1.56 | 1.58 | 15.8 | +0.01 (+0.64%) | 252,700 |
18 Jul 2022 | USD | 1.63 | 1.68 | 1.56 | 1.57 | 15.7 | -0.08 (-4.85%) | 310,800 |
15 Jul 2022 | USD | 1.59 | 1.655 | 1.56 | 1.65 | 16.5 | +0.06 (+3.77%) | 151,700 |
14 Jul 2022 | USD | 1.73 | 1.73 | 1.56 | 1.59 | 15.9 | -0.21 (-11.67%) | 598,200 |
13 Jul 2022 | USD | 1.75 | 1.85 | 1.72 | 1.8 | 18 | +0.05 (+2.86%) | 218,200 |
12 Jul 2022 | USD | 1.8 | 1.83 | 1.74 | 1.75 | 17.5 | -0.09 (-4.89%) | 137,700 |
11 Jul 2022 | USD | 1.87 | 1.885 | 1.82 | 1.84 | 18.4 | -0.03 (-1.60%) | 205,300 |
8 Jul 2022 | USD | 1.81 | 1.91 | 1.81 | 1.87 | 18.7 | +0.03 (+1.63%) | 341,400 |
7 Jul 2022 | USD | 1.78 | 1.872 | 1.77 | 1.84 | 18.4 | +0.06 (+3.37%) | 245,300 |
6 Jul 2022 | USD | 1.67 | 1.785 | 1.669 | 1.78 | 17.8 | +0.1 (+5.95%) | 394,100 |
5 Jul 2022 | USD | 1.54 | 1.7 | 1.53 | 1.68 | 16.8 | +0.14 (+9.09%) | 255,200 |
1 Jul 2022 | USD | 1.62 | 1.68 | 1.54 | 1.54 | 15.4 | -0.09 (-5.52%) | 310,800 |
30 Jun 2022 | USD | 1.53 | 1.63 | 1.53 | 1.63 | 16.3 | +0.05 (+3.16%) | 112,000 |
29 Jun 2022 | USD | 1.57 | 1.6 | 1.53 | 1.58 | 15.8 | -0.01 (-0.63%) | 221,600 |
28 Jun 2022 | USD | 1.7 | 1.73 | 1.58 | 1.59 | 15.9 | -0.09 (-5.36%) | 431,500 |
27 Jun 2022 | USD | 1.77 | 1.77 | 1.65 | 1.68 | 16.8 | -0.05 (-2.89%) | 331,700 |
24 Jun 2022 | USD | 1.8 | 1.9 | 1.71 | 1.73 | 17.3 | -0.07 (-3.89%) | 2,391,900 |
23 Jun 2022 | USD | 1.67 | 1.8 | 1.66 | 1.8 | 18 | +0.12 (+7.14%) | 407,300 |
22 Jun 2022 | USD | 1.52 | 1.73 | 1.52 | 1.68 | 16.8 | -0.03 (-1.75%) | 1,185,200 |
21 Jun 2022 | USD | 1.65 | 1.73 | 1.64 | 1.71 | 17.1 | +0.08 (+4.91%) | 537,600 |
17 Jun 2022 | USD | 1.64 | 1.765 | 1.6 | 1.63 | 16.3 | -0.01 (-0.61%) | 1,066,500 |
16 Jun 2022 | USD | 1.57 | 1.66 | 1.57 | 1.64 | 16.4 | -0.04 (-2.38%) | 452,200 |
15 Jun 2022 | USD | 1.55 | 1.68 | 1.505 | 1.68 | 16.8 | +0.12 (+7.69%) | 437,700 |