Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2022 | USD | 1.59 | 1.63 | 1.56 | 1.57 | 10.99 | -0.03 (-1.88%) | 9,386 |
26 Jul 2022 | USD | 1.59 | 1.65 | 1.57 | 1.6 | 11.2 | -0.02 (-1.23%) | 13,657 |
25 Jul 2022 | USD | 1.63 | 1.67 | 1.61 | 1.62 | 11.34 | -0.02 (-1.22%) | 4,486 |
22 Jul 2022 | USD | 1.68 | 1.75 | 1.63 | 1.64 | 11.48 | -0.03 (-1.80%) | 4,771 |
21 Jul 2022 | USD | 1.69 | 1.78 | 1.63 | 1.67 | 11.69 | -0.05 (-2.91%) | 4,643 |
20 Jul 2022 | USD | 1.74 | 1.78 | 1.71 | 1.72 | 12.04 | -0.02 (-1.15%) | 1,843 |
19 Jul 2022 | USD | 1.69 | 1.79 | 1.69 | 1.74 | 12.18 | +0.06 (+3.57%) | 5,500 |
18 Jul 2022 | USD | 1.72 | 1.79 | 1.68 | 1.68 | 11.76 | -0.04 (-2.33%) | 6,729 |
15 Jul 2022 | USD | 1.7 | 1.731 | 1.68 | 1.72 | 12.04 | +0.02 (+1.18%) | 3,986 |
14 Jul 2022 | USD | 1.71 | 1.76 | 1.67 | 1.7 | 11.9 | -0.01 (-0.58%) | 5,571 |
13 Jul 2022 | USD | 1.71 | 1.77 | 1.71 | 1.71 | 11.97 | -0.05 (-2.84%) | 6,800 |
12 Jul 2022 | USD | 1.71 | 1.76 | 1.65 | 1.76 | 12.32 | +0.06 (+3.53%) | 5,514 |
11 Jul 2022 | USD | 1.71 | 1.74 | 1.66 | 1.7 | 11.9 | -0.02 (-1.16%) | 6,400 |
8 Jul 2022 | USD | 1.76 | 1.8 | 1.7 | 1.72 | 12.04 | -0.07 (-3.91%) | 14,800 |
7 Jul 2022 | USD | 1.82 | 1.89 | 1.757 | 1.79 | 12.53 | -0.05 (-2.72%) | 13,286 |
6 Jul 2022 | USD | 1.85 | 1.9 | 1.81 | 1.84 | 12.88 | -0.03 (-1.60%) | 7,643 |
5 Jul 2022 | USD | 1.85 | 1.91 | 1.84 | 1.87 | 13.09 | +0.03 (+1.63%) | 12,871 |
1 Jul 2022 | USD | 1.8 | 1.93 | 1.8 | 1.84 | 12.88 | +0.02 (+1.10%) | 27,971 |
30 Jun 2022 | USD | 1.7 | 1.82 | 1.7 | 1.82 | 12.74 | +0.08 (+4.60%) | 16,600 |
29 Jun 2022 | USD | 1.76 | 1.76 | 1.69 | 1.74 | 12.18 | +0.02 (+1.16%) | 6,657 |
28 Jun 2022 | USD | 1.75 | 1.809 | 1.66 | 1.72 | 12.04 | 0.0 (0.0%) | 11,500 |
27 Jun 2022 | USD | 1.7 | 1.75 | 1.69 | 1.72 | 12.04 | -0.03 (-1.71%) | 17,214 |
24 Jun 2022 | USD | 1.75 | 1.84 | 1.71 | 1.75 | 12.25 | 0.0 (0.0%) | 31,857 |
23 Jun 2022 | USD | 1.66 | 1.87 | 1.66 | 1.75 | 12.25 | +0.07 (+4.17%) | 39,486 |
22 Jun 2022 | USD | 1.6 | 1.7 | 1.6 | 1.68 | 11.76 | +0.03 (+1.82%) | 13,014 |
21 Jun 2022 | USD | 1.58 | 1.76 | 1.58 | 1.65 | 11.55 | 0.0 (0.0%) | 20,529 |
17 Jun 2022 | USD | 1.57 | 1.68 | 1.56 | 1.65 | 11.55 | +0.08 (+5.10%) | 17,643 |
16 Jun 2022 | USD | 1.53 | 1.61 | 1.48 | 1.57 | 10.99 | -0.05 (-3.09%) | 15,243 |
15 Jun 2022 | USD | 1.62 | 1.65 | 1.51 | 1.62 | 11.34 | +0.05 (+3.18%) | 28,343 |
14 Jun 2022 | USD | 1.58 | 1.69 | 1.52 | 1.57 | 10.99 | -0.05 (-3.09%) | 41,886 |