Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 1.2192 | 1.2713 | 1.1969 | 1.2626 | 1.2626 | +0.043 (+3.55%) | 10,580,036 |
13 Jul 2022 | USD | 1.1682 | 1.226 | 1.1282 | 1.2193 | 1.2193 | +0.051 (+4.37%) | 9,845,255 |
12 Jul 2022 | USD | 1.2358 | 1.2389 | 1.168 | 1.1682 | 1.1682 | -0.067 (-5.41%) | 9,776,518 |
11 Jul 2022 | USD | 1.3757 | 1.3761 | 1.2311 | 1.235 | 1.235 | -0.141 (-10.24%) | 10,885,900 |
10 Jul 2022 | USD | 1.4242 | 1.517 | 1.3363 | 1.3759 | 1.3759 | -0.049 (-3.43%) | 29,148,486 |
9 Jul 2022 | USD | 1.2736 | 1.5139 | 1.2707 | 1.4248 | 1.4248 | +0.152 (+11.91%) | 34,888,461 |
8 Jul 2022 | USD | 1.3168 | 1.3433 | 1.2602 | 1.2732 | 1.2732 | -0.044 (-3.33%) | 8,487,965 |
7 Jul 2022 | USD | 1.2794 | 1.3345 | 1.2598 | 1.3171 | 1.3171 | +0.037 (+2.93%) | 10,035,052 |
6 Jul 2022 | USD | 1.255 | 1.3676 | 1.2526 | 1.2796 | 1.2796 | +0.025 (+1.98%) | 19,507,767 |
5 Jul 2022 | USD | 1.2485 | 1.3841 | 1.2203 | 1.2547 | 1.2547 | +0.006 (+0.45%) | 27,498,161 |
4 Jul 2022 | USD | 1.2158 | 1.2502 | 1.1867 | 1.2491 | 1.2491 | +0.033 (+2.70%) | 8,742,024 |
3 Jul 2022 | USD | 1.1986 | 1.2559 | 1.1693 | 1.2163 | 1.2163 | +0.018 (+1.48%) | 12,032,881 |
2 Jul 2022 | USD | 1.1832 | 1.2777 | 1.1755 | 1.1986 | 1.1986 | +0.014 (+1.22%) | 9,569,903 |
1 Jul 2022 | USD | 1.2382 | 1.2739 | 1.1828 | 1.1842 | 1.1842 | -0.053 (-4.25%) | 7,206,070 |
30 Jun 2022 | USD | 1.2674 | 1.269 | 1.1695 | 1.2368 | 1.2368 | -0.03 (-2.40%) | 7,109,270 |
29 Jun 2022 | USD | 1.2841 | 1.3337 | 1.2607 | 1.2672 | 1.2672 | -0.015 (-1.16%) | 8,081,825 |
28 Jun 2022 | USD | 1.3512 | 1.4187 | 1.2787 | 1.2821 | 1.2821 | -0.069 (-5.11%) | 9,923,355 |
27 Jun 2022 | USD | 1.3584 | 1.4251 | 1.3467 | 1.3511 | 1.3511 | -0.006 (-0.46%) | 8,564,572 |
26 Jun 2022 | USD | 1.4486 | 1.5047 | 1.3561 | 1.3574 | 1.3574 | -0.092 (-6.32%) | 12,176,139 |
25 Jun 2022 | USD | 1.4447 | 1.4732 | 1.3946 | 1.449 | 1.449 | +0.004 (+0.28%) | 11,173,502 |
24 Jun 2022 | USD | 1.3823 | 1.4757 | 1.3547 | 1.4449 | 1.4449 | +0.063 (+4.55%) | 14,301,209 |
23 Jun 2022 | USD | 1.3029 | 1.3849 | 1.3014 | 1.382 | 1.382 | +0.079 (+6.07%) | 11,452,630 |
22 Jun 2022 | USD | 1.3443 | 1.4132 | 1.3027 | 1.3029 | 1.3029 | -0.041 (-3.05%) | 10,955,586 |
21 Jun 2022 | USD | 1.3675 | 1.4349 | 1.3397 | 1.3439 | 1.3439 | -0.022 (-1.65%) | 10,453,187 |
20 Jun 2022 | USD | 1.3015 | 1.4072 | 1.2503 | 1.3664 | 1.3664 | +0.065 (+4.99%) | 12,166,440 |
19 Jun 2022 | USD | 1.226 | 1.3072 | 1.173 | 1.3015 | 1.3015 | +0.076 (+6.18%) | 8,716,656 |
18 Jun 2022 | USD | 1.3574 | 1.4235 | 1.1399 | 1.2258 | 1.2258 | -0.132 (-9.71%) | 11,355,925 |
17 Jun 2022 | USD | 1.3476 | 1.4038 | 1.3344 | 1.3576 | 1.3576 | +0.011 (+0.82%) | 6,787,508 |
16 Jun 2022 | USD | 1.501 | 1.515 | 1.3293 | 1.3466 | 1.3466 | -0.154 (-10.29%) | 10,893,944 |
15 Jun 2022 | USD | 1.4317 | 1.5321 | 1.2909 | 1.501 | 1.501 | +0.068 (+4.77%) | 34,116,544 |