Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.22 | 1.23 | 1.2 | 1.22 | 4.88 | 0.0 (0.0%) | 31,400 |
3 Aug 2022 | USD | 1.19 | 1.25 | 1.19 | 1.22 | 4.88 | +0.03 (+2.52%) | 62,900 |
2 Aug 2022 | USD | 1.16 | 1.22 | 1.14 | 1.19 | 4.76 | 0.0 (0.0%) | 30,800 |
1 Aug 2022 | USD | 1.15 | 1.19 | 1.14 | 1.19 | 4.76 | +0.02 (+1.71%) | 41,900 |
29 Jul 2022 | USD | 1.13 | 1.18 | 1.13 | 1.17 | 4.68 | +0.02 (+1.74%) | 47,600 |
28 Jul 2022 | USD | 1.18 | 1.2 | 1.14 | 1.15 | 4.6 | -0.05 (-4.17%) | 19,200 |
27 Jul 2022 | USD | 1.17 | 1.23 | 1.14 | 1.2 | 4.8 | +0.03 (+2.56%) | 28,100 |
26 Jul 2022 | USD | 1.22 | 1.22 | 1.14 | 1.17 | 4.68 | -0.055 (-4.49%) | 28,900 |
25 Jul 2022 | USD | 1.27 | 1.28 | 1.22 | 1.225 | 4.9 | -0.055 (-4.30%) | 12,600 |
22 Jul 2022 | USD | 1.23 | 1.28 | 1.23 | 1.28 | 5.12 | +0.03 (+2.40%) | 43,000 |
21 Jul 2022 | USD | 1.21 | 1.26 | 1.17 | 1.25 | 5 | +0.03 (+2.46%) | 170,100 |
20 Jul 2022 | USD | 1.16 | 1.23 | 1.133 | 1.22 | 4.88 | +0.055 (+4.72%) | 36,200 |
19 Jul 2022 | USD | 1.11 | 1.19 | 1.11 | 1.165 | 4.66 | +0.055 (+4.95%) | 115,600 |
18 Jul 2022 | USD | 1.15 | 1.2 | 1.11 | 1.11 | 4.44 | -0.04 (-3.48%) | 38,100 |
15 Jul 2022 | USD | 1.17 | 1.17 | 1.13 | 1.15 | 4.6 | -0.02 (-1.71%) | 15,200 |
14 Jul 2022 | USD | 1.33 | 1.33 | 1.11 | 1.17 | 4.68 | 0.0 (0.0%) | 113,500 |
13 Jul 2022 | USD | 1.14 | 1.2 | 1.14 | 1.17 | 4.68 | +0.01 (+0.86%) | 53,100 |
12 Jul 2022 | USD | 1.15 | 1.21 | 1.15 | 1.16 | 4.64 | 0.0 (0.0%) | 7,800 |
11 Jul 2022 | USD | 1.2 | 1.2 | 1.15 | 1.16 | 4.64 | -0.02 (-1.69%) | 55,500 |
8 Jul 2022 | USD | 1.22 | 1.22 | 1.17 | 1.18 | 4.72 | +0.01 (+0.85%) | 27,300 |
7 Jul 2022 | USD | 1.16 | 1.21 | 1.15 | 1.17 | 4.68 | +0.01 (+0.86%) | 93,100 |
6 Jul 2022 | USD | 1.16 | 1.17 | 1.15 | 1.16 | 4.64 | 0.0 (0.0%) | 48,600 |
5 Jul 2022 | USD | 1.13 | 1.2 | 1.07 | 1.16 | 4.64 | -0.02 (-1.69%) | 41,400 |
1 Jul 2022 | USD | 1.19 | 1.21 | 1.14 | 1.18 | 4.72 | -0.04 (-3.28%) | 17,500 |
30 Jun 2022 | USD | 1.18 | 1.24 | 1.15 | 1.22 | 4.88 | 0.0 (0.0%) | 74,900 |
29 Jun 2022 | USD | 1.21 | 1.28 | 1.15 | 1.22 | 4.88 | +0.01 (+0.83%) | 59,600 |
28 Jun 2022 | USD | 1.2 | 1.25 | 1.2 | 1.21 | 4.84 | +0.01 (+0.83%) | 3,200 |
27 Jun 2022 | USD | 1.21 | 1.252 | 1.15 | 1.2 | 4.8 | +0.02 (+1.69%) | 103,200 |
24 Jun 2022 | USD | 1.09 | 1.21 | 1.09 | 1.18 | 4.72 | +0.07 (+6.31%) | 137,200 |
23 Jun 2022 | USD | 1.09 | 1.17 | 1.08 | 1.11 | 4.44 | 0.0 (0.0%) | 189,700 |