Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.85 | 1.99 | 1.82 | 1.95 | 1.95 | +0.16 (+8.94%) | 156,200 |
3 Aug 2022 | USD | 1.92 | 1.938 | 1.78 | 1.79 | 1.79 | -0.08 (-4.28%) | 158,000 |
2 Aug 2022 | USD | 2 | 2 | 1.85 | 1.87 | 1.87 | -0.07 (-3.61%) | 224,900 |
1 Aug 2022 | USD | 1.91 | 1.95 | 1.83 | 1.94 | 1.94 | +0.04 (+2.11%) | 100,300 |
29 Jul 2022 | USD | 1.93 | 1.93 | 1.829 | 1.9 | 1.9 | +0.01 (+0.53%) | 171,600 |
28 Jul 2022 | USD | 1.91 | 1.92 | 1.84 | 1.89 | 1.89 | +0.07 (+3.85%) | 121,800 |
27 Jul 2022 | USD | 1.69 | 1.82 | 1.66 | 1.82 | 1.82 | +0.14 (+8.33%) | 116,900 |
26 Jul 2022 | USD | 1.65 | 1.709 | 1.65 | 1.68 | 1.68 | +0.04 (+2.44%) | 42,700 |
25 Jul 2022 | USD | 1.7 | 1.7 | 1.62 | 1.64 | 1.64 | -0.05 (-2.96%) | 99,100 |
22 Jul 2022 | USD | 1.75 | 1.82 | 1.69 | 1.69 | 1.69 | -0.03 (-1.74%) | 104,800 |
21 Jul 2022 | USD | 1.59 | 1.74 | 1.58 | 1.72 | 1.72 | +0.13 (+8.18%) | 148,869 |
20 Jul 2022 | USD | 1.68 | 1.68 | 1.59 | 1.59 | 1.59 | -0.08 (-4.79%) | 86,800 |
19 Jul 2022 | USD | 1.69 | 1.705 | 1.65 | 1.67 | 1.67 | +0.01 (+0.60%) | 69,600 |
18 Jul 2022 | USD | 1.67 | 1.7 | 1.65 | 1.66 | 1.66 | +0.02 (+1.22%) | 82,200 |
15 Jul 2022 | USD | 1.62 | 1.67 | 1.52 | 1.64 | 1.64 | +0.07 (+4.46%) | 337,700 |
14 Jul 2022 | USD | 1.7 | 1.7 | 1.57 | 1.57 | 1.57 | -0.14 (-8.19%) | 229,400 |
13 Jul 2022 | USD | 1.65 | 1.79 | 1.62 | 1.71 | 1.71 | +0.05 (+3.01%) | 167,000 |
12 Jul 2022 | USD | 1.7 | 1.71 | 1.59 | 1.66 | 1.66 | 0.0 (0.0%) | 293,200 |
11 Jul 2022 | USD | 1.7 | 1.7 | 1.62 | 1.66 | 1.66 | -0.035 (-2.06%) | 73,600 |
8 Jul 2022 | USD | 1.7 | 1.75 | 1.659 | 1.695 | 1.695 | -0.045 (-2.59%) | 100,100 |
7 Jul 2022 | USD | 1.8 | 1.8 | 1.67 | 1.74 | 1.74 | +0.07 (+4.19%) | 79,000 |
6 Jul 2022 | USD | 1.76 | 1.76 | 1.62 | 1.67 | 1.67 | -0.09 (-5.11%) | 351,899 |
5 Jul 2022 | USD | 1.9 | 1.9 | 1.7 | 1.76 | 1.76 | -0.11 (-5.88%) | 174,200 |
1 Jul 2022 | USD | 1.8 | 1.87 | 1.75 | 1.87 | 1.87 | +0.06 (+3.31%) | 121,600 |
30 Jun 2022 | USD | 1.93 | 1.93 | 1.765 | 1.81 | 1.81 | -0.085 (-4.49%) | 146,200 |
29 Jun 2022 | USD | 1.97 | 1.97 | 1.86 | 1.895 | 1.895 | -0.015 (-0.79%) | 75,600 |
28 Jun 2022 | USD | 2.1 | 2.1 | 1.849 | 1.91 | 1.91 | -0.145 (-7.06%) | 244,500 |
27 Jun 2022 | USD | 2.09 | 2.09 | 2.01 | 2.055 | 2.055 | -0.005 (-0.24%) | 52,600 |
24 Jun 2022 | USD | 2.13 | 2.13 | 2.01 | 2.06 | 2.06 | +0.05 (+2.49%) | 50,300 |
23 Jun 2022 | USD | 2.18 | 2.18 | 1.99 | 2.01 | 2.01 | -0.17 (-7.80%) | 136,400 |