Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.32 | 1.375 | 1.32 | 1.35 | 1.35 | -0.04 (-2.88%) | 14,200 |
3 Aug 2022 | USD | 1.28 | 1.42 | 1.28 | 1.39 | 1.39 | +0.03 (+2.21%) | 8,000 |
2 Aug 2022 | USD | 1.13 | 1.39 | 1.093 | 1.36 | 1.36 | +0.12 (+9.68%) | 31,400 |
1 Aug 2022 | USD | 1.15 | 1.24 | 1.125 | 1.24 | 1.24 | +0.1 (+8.77%) | 15,500 |
29 Jul 2022 | USD | 1.189 | 1.21 | 1.14 | 1.14 | 1.14 | +0.02 (+1.79%) | 13,400 |
28 Jul 2022 | USD | 1.11 | 1.128 | 1.06 | 1.12 | 1.12 | +0.03 (+2.75%) | 15,300 |
27 Jul 2022 | USD | 1.18 | 1.18 | 1.09 | 1.09 | 1.09 | -0.02 (-1.80%) | 21,100 |
26 Jul 2022 | USD | 1.14 | 1.16 | 1.11 | 1.11 | 1.11 | -0.08 (-6.72%) | 6,800 |
25 Jul 2022 | USD | 1.29 | 1.29 | 1.19 | 1.19 | 1.19 | +0.115 (+10.70%) | 15,400 |
22 Jul 2022 | USD | 1.17 | 1.204 | 1.075 | 1.075 | 1.075 | -0.125 (-10.42%) | 55,000 |
21 Jul 2022 | USD | 1.08 | 1.44 | 1.08 | 1.2 | 1.2 | +0.12 (+11.11%) | 156,600 |
20 Jul 2022 | USD | 0.961 | 1.09 | 0.961 | 1.08 | 1.08 | +0.07 (+6.93%) | 14,400 |
19 Jul 2022 | USD | 1.038 | 1.081 | 0.925 | 1.01 | 1.01 | -0.012 (-1.17%) | 64,600 |
18 Jul 2022 | USD | 1.1 | 1.125 | 1.01 | 1.022 | 1.022 | -0.038 (-3.58%) | 19,500 |
15 Jul 2022 | USD | 1.32 | 1.32 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 10,200 |
14 Jul 2022 | USD | 1.09 | 1.1 | 1.05 | 1.06 | 1.06 | -0.09 (-7.83%) | 7,000 |
13 Jul 2022 | USD | 1.2 | 1.32 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 34,400 |
12 Jul 2022 | USD | 1.05 | 1.18 | 1.04 | 1.16 | 1.16 | +0.09 (+8.41%) | 22,400 |
11 Jul 2022 | USD | 1.08 | 1.09 | 1.07 | 1.07 | 1.07 | -0.07 (-6.14%) | 5,000 |
8 Jul 2022 | USD | 1.1 | 1.14 | 1.02 | 1.14 | 1.14 | +0.04 (+3.64%) | 25,500 |
7 Jul 2022 | USD | 1.15 | 1.15 | 1.1 | 1.1 | 1.1 | +0.04 (+3.77%) | 11,500 |
6 Jul 2022 | USD | 1.26 | 1.26 | 1.05 | 1.06 | 1.06 | -0.06 (-5.36%) | 25,800 |
5 Jul 2022 | USD | 1.39 | 1.42 | 1.12 | 1.12 | 1.12 | -0.37 (-24.83%) | 68,800 |
1 Jul 2022 | USD | 1.6 | 1.6 | 1.49 | 1.49 | 1.49 | -0.06 (-3.87%) | 42,600 |
30 Jun 2022 | USD | 1.406 | 1.7 | 1.34 | 1.55 | 1.55 | +0.14 (+9.93%) | 253,400 |
29 Jun 2022 | USD | 1 | 1.45 | 1 | 1.41 | 1.41 | +0.39 (+38.24%) | 104,100 |
28 Jun 2022 | USD | 1.174 | 1.174 | 1.018 | 1.02 | 1.02 | -0.13 (-11.30%) | 10,600 |
27 Jun 2022 | USD | 1.28 | 1.28 | 1.15 | 1.15 | 1.15 | -0.18 (-13.53%) | 12,400 |
24 Jun 2022 | USD | 1.3 | 1.351 | 1.14 | 1.33 | 1.33 | +0.1 (+8.13%) | 18,900 |
23 Jun 2022 | USD | 1.12 | 1.272 | 1.11 | 1.23 | 1.23 | +0.15 (+13.89%) | 15,200 |