Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2022 | USD | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | +0.1 (+9.17%) | 11,900 |
26 Jul 2022 | USD | 1.08 | 1.19 | 1.08 | 1.09 | 1.09 | -0.1 (-8.40%) | 15,800 |
25 Jul 2022 | USD | 1.2 | 1.2 | 1.12 | 1.19 | 1.19 | +0.01 (+0.85%) | 11,100 |
22 Jul 2022 | USD | 1.19 | 1.19 | 1.17 | 1.18 | 1.18 | 0.0 (0.0%) | 12,300 |
21 Jul 2022 | USD | 1.132 | 1.2 | 1.09 | 1.18 | 1.18 | +0.05 (+4.42%) | 30,500 |
20 Jul 2022 | USD | 1.09 | 1.13 | 1.08 | 1.13 | 1.13 | +0.06 (+5.61%) | 12,500 |
19 Jul 2022 | USD | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | +0.01 (+0.94%) | 9,300 |
18 Jul 2022 | USD | 1.1 | 1.1 | 1.02 | 1.06 | 1.06 | -0.03 (-2.75%) | 46,500 |
15 Jul 2022 | USD | 1.14 | 1.14 | 1.04 | 1.09 | 1.09 | -0.01 (-0.91%) | 16,900 |
14 Jul 2022 | USD | 1.15 | 1.15 | 1.02 | 1.1 | 1.1 | -0.08 (-6.78%) | 32,500 |
13 Jul 2022 | USD | 1.13 | 1.18 | 1.13 | 1.18 | 1.18 | +0.05 (+4.42%) | 3,300 |
12 Jul 2022 | USD | 1.15 | 1.16 | 1.13 | 1.13 | 1.13 | -0.03 (-2.59%) | 7,200 |
11 Jul 2022 | USD | 1.22 | 1.22 | 1.14 | 1.16 | 1.16 | -0.07 (-5.69%) | 23,900 |
8 Jul 2022 | USD | 1.22 | 1.24 | 1.2 | 1.23 | 1.23 | +0.01 (+0.82%) | 14,800 |
7 Jul 2022 | USD | 1.24 | 1.24 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 34,400 |
6 Jul 2022 | USD | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 9,800 |
5 Jul 2022 | USD | 1.28 | 1.29 | 1.2 | 1.27 | 1.27 | -0.02 (-1.55%) | 41,000 |
1 Jul 2022 | USD | 1.22 | 1.29 | 1.17 | 1.29 | 1.29 | +0.05 (+4.03%) | 13,000 |
30 Jun 2022 | USD | 1.14 | 1.24 | 1.14 | 1.24 | 1.24 | +0.03 (+2.48%) | 25,500 |
29 Jun 2022 | USD | 1.203 | 1.22 | 1.18 | 1.21 | 1.21 | +0.03 (+2.54%) | 7,500 |
28 Jun 2022 | USD | 1.21 | 1.23 | 1.16 | 1.18 | 1.18 | -0.07 (-5.60%) | 42,900 |
27 Jun 2022 | USD | 1.28 | 1.28 | 1.21 | 1.25 | 1.25 | +0.01 (+0.81%) | 21,200 |
24 Jun 2022 | USD | 1.22 | 1.265 | 1.16 | 1.24 | 1.24 | +0.1 (+8.77%) | 48,300 |
23 Jun 2022 | USD | 1.21 | 1.28 | 1.1 | 1.14 | 1.14 | -0.01 (-0.87%) | 41,300 |
22 Jun 2022 | USD | 1.262 | 1.262 | 1.1 | 1.15 | 1.15 | -0.05 (-4.17%) | 17,400 |
21 Jun 2022 | USD | 1.06 | 1.2 | 1.052 | 1.2 | 1.2 | +0.16 (+15.38%) | 77,500 |
17 Jun 2022 | USD | 1.03 | 1.05 | 0.985 | 1.04 | 1.04 | +0.015 (+1.46%) | 9,900 |
16 Jun 2022 | USD | 0.96 | 1.05 | 0.96 | 1.025 | 1.025 | -0.005 (-0.49%) | 11,800 |
15 Jun 2022 | USD | 0.96 | 1.05 | 0.96 | 1.03 | 1.03 | +0.01 (+0.98%) | 41,100 |
14 Jun 2022 | USD | 0.95 | 1.04 | 0.95 | 1.02 | 1.02 | -0.03 (-2.86%) | 9,100 |