Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.04 | 1.1 | 1 | 1.04 | 10.4 | +0.01 (+0.97%) | 10,398,100 |
3 Aug 2022 | USD | 1.03 | 1.05 | 1 | 1.03 | 10.3 | -0.02 (-1.90%) | 4,686,100 |
2 Aug 2022 | USD | 1.11 | 1.11 | 1.04 | 1.05 | 10.5 | -0.11 (-9.48%) | 3,932,100 |
1 Aug 2022 | USD | 1.02 | 1.19 | 0.983 | 1.16 | 11.6 | +0.13 (+12.62%) | 7,370,300 |
29 Jul 2022 | USD | 1.01 | 1.05 | 1.01 | 1.03 | 10.3 | +0.01 (+0.98%) | 2,062,600 |
28 Jul 2022 | USD | 0.98 | 1.05 | 0.98 | 1.02 | 10.2 | +0.049 (+5.05%) | 2,430,700 |
27 Jul 2022 | USD | 0.99 | 0.992 | 0.95 | 0.971 | 9.71 | -0.015 (-1.52%) | 2,652,300 |
26 Jul 2022 | USD | 0.986 | 1.02 | 0.97 | 0.986 | 9.86 | -0.014 (-1.40%) | 1,937,500 |
25 Jul 2022 | USD | 1.01 | 1.02 | 0.972 | 1 | 10 | -0.02 (-1.96%) | 2,588,700 |
22 Jul 2022 | USD | 1.07 | 1.07 | 1 | 1.02 | 10.2 | -0.05 (-4.67%) | 3,140,300 |
21 Jul 2022 | USD | 1.02 | 1.07 | 1.02 | 1.07 | 10.7 | +0.04 (+3.88%) | 2,927,300 |
20 Jul 2022 | USD | 1.03 | 1.07 | 1.01 | 1.03 | 10.3 | -0.01 (-0.96%) | 3,323,300 |
19 Jul 2022 | USD | 1.06 | 1.07 | 1.03 | 1.04 | 10.4 | -0.01 (-0.95%) | 2,984,100 |
18 Jul 2022 | USD | 1.008 | 1.09 | 0.981 | 1.05 | 10.5 | +0.03 (+2.94%) | 4,923,900 |
15 Jul 2022 | USD | 1.01 | 1.03 | 0.975 | 1.02 | 10.2 | +0.031 (+3.13%) | 2,523,900 |
14 Jul 2022 | USD | 1.01 | 1.03 | 0.951 | 0.989 | 9.89 | -0.021 (-2.08%) | 6,576,300 |
13 Jul 2022 | USD | 1.03 | 1.06 | 1 | 1.01 | 10.1 | -0.05 (-4.72%) | 2,994,900 |
12 Jul 2022 | USD | 1.01 | 1.06 | 1 | 1.06 | 10.6 | +0.05 (+4.95%) | 2,707,800 |
11 Jul 2022 | USD | 1.03 | 1.05 | 0.98 | 1.01 | 10.1 | -0.08 (-7.34%) | 3,640,100 |
8 Jul 2022 | USD | 1 | 1.1 | 0.981 | 1.09 | 10.9 | +0.07 (+6.86%) | 4,058,100 |
7 Jul 2022 | USD | 0.941 | 1.03 | 0.935 | 1.02 | 10.2 | +0.083 (+8.86%) | 4,610,300 |
6 Jul 2022 | USD | 1.02 | 1.03 | 0.93 | 0.937 | 9.37 | -0.073 (-7.23%) | 5,552,800 |
5 Jul 2022 | USD | 1.07 | 1.07 | 1 | 1.01 | 10.1 | -0.08 (-7.34%) | 6,027,900 |
1 Jul 2022 | USD | 1.08 | 1.177 | 1.07 | 1.09 | 10.9 | -0.02 (-1.80%) | 4,389,000 |
30 Jun 2022 | USD | 1.15 | 1.15 | 1.09 | 1.11 | 11.1 | -0.04 (-3.48%) | 3,250,400 |
29 Jun 2022 | USD | 1.2 | 1.2 | 1.085 | 1.15 | 11.5 | -0.06 (-4.96%) | 5,575,200 |
28 Jun 2022 | USD | 1.21 | 1.24 | 1.18 | 1.21 | 12.1 | -0.03 (-2.42%) | 4,901,700 |
27 Jun 2022 | USD | 1.29 | 1.32 | 1.22 | 1.24 | 12.4 | -0.035 (-2.75%) | 6,924,800 |
24 Jun 2022 | USD | 1.24 | 1.34 | 1.24 | 1.275 | 12.75 | +0.035 (+2.82%) | 20,529,300 |
23 Jun 2022 | USD | 1.31 | 1.36 | 1.19 | 1.24 | 12.4 | -0.09 (-6.77%) | 6,257,300 |