Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.59 | 1.64 | 1.54 | 1.63 | 1.63 | +0.04 (+2.52%) | 6,157 |
3 Aug 2022 | USD | 1.52 | 1.6 | 1.52 | 1.59 | 1.59 | +0.06 (+3.92%) | 4,257 |
2 Aug 2022 | USD | 1.5 | 1.55 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 8,386 |
1 Aug 2022 | USD | 1.64 | 1.64 | 1.49 | 1.5 | 1.5 | -0.12 (-7.41%) | 28,929 |
29 Jul 2022 | USD | 1.6 | 1.62 | 1.565 | 1.62 | 1.62 | +0.02 (+1.25%) | 5,371 |
28 Jul 2022 | USD | 1.57 | 1.61 | 1.57 | 1.6 | 1.6 | +0.03 (+1.91%) | 3,129 |
27 Jul 2022 | USD | 1.59 | 1.63 | 1.56 | 1.57 | 1.57 | -0.03 (-1.88%) | 9,386 |
26 Jul 2022 | USD | 1.59 | 1.65 | 1.57 | 1.6 | 1.6 | -0.02 (-1.23%) | 13,657 |
25 Jul 2022 | USD | 1.63 | 1.67 | 1.61 | 1.62 | 1.62 | -0.02 (-1.22%) | 4,486 |
22 Jul 2022 | USD | 1.68 | 1.75 | 1.63 | 1.64 | 1.64 | -0.03 (-1.80%) | 4,771 |
21 Jul 2022 | USD | 1.69 | 1.78 | 1.63 | 1.67 | 1.67 | -0.05 (-2.91%) | 4,643 |
20 Jul 2022 | USD | 1.74 | 1.78 | 1.71 | 1.72 | 1.72 | -0.02 (-1.15%) | 1,843 |
19 Jul 2022 | USD | 1.69 | 1.79 | 1.69 | 1.74 | 1.74 | +0.06 (+3.57%) | 5,500 |
18 Jul 2022 | USD | 1.72 | 1.79 | 1.68 | 1.68 | 1.68 | -0.04 (-2.33%) | 6,729 |
15 Jul 2022 | USD | 1.7 | 1.731 | 1.68 | 1.72 | 1.72 | +0.02 (+1.18%) | 3,986 |
14 Jul 2022 | USD | 1.71 | 1.76 | 1.67 | 1.7 | 1.7 | -0.01 (-0.58%) | 5,571 |
13 Jul 2022 | USD | 1.71 | 1.77 | 1.71 | 1.71 | 1.71 | -0.05 (-2.84%) | 6,800 |
12 Jul 2022 | USD | 1.71 | 1.76 | 1.65 | 1.76 | 1.76 | +0.06 (+3.53%) | 5,514 |
11 Jul 2022 | USD | 1.71 | 1.74 | 1.66 | 1.7 | 1.7 | -0.02 (-1.16%) | 6,400 |
8 Jul 2022 | USD | 1.76 | 1.8 | 1.7 | 1.72 | 1.72 | -0.07 (-3.91%) | 14,800 |
7 Jul 2022 | USD | 1.82 | 1.89 | 1.757 | 1.79 | 1.79 | -0.05 (-2.72%) | 13,286 |
6 Jul 2022 | USD | 1.85 | 1.9 | 1.81 | 1.84 | 1.84 | -0.03 (-1.60%) | 7,643 |
5 Jul 2022 | USD | 1.85 | 1.91 | 1.84 | 1.87 | 1.87 | +0.03 (+1.63%) | 12,871 |
1 Jul 2022 | USD | 1.8 | 1.93 | 1.8 | 1.84 | 1.84 | +0.02 (+1.10%) | 27,971 |
30 Jun 2022 | USD | 1.7 | 1.82 | 1.7 | 1.82 | 1.82 | +0.08 (+4.60%) | 16,600 |
29 Jun 2022 | USD | 1.76 | 1.76 | 1.69 | 1.74 | 1.74 | +0.02 (+1.16%) | 6,657 |
28 Jun 2022 | USD | 1.75 | 1.809 | 1.66 | 1.72 | 1.72 | 0.0 (0.0%) | 11,500 |
27 Jun 2022 | USD | 1.7 | 1.75 | 1.69 | 1.72 | 1.72 | -0.03 (-1.71%) | 17,214 |
24 Jun 2022 | USD | 1.75 | 1.84 | 1.71 | 1.75 | 1.75 | 0.0 (0.0%) | 31,857 |
23 Jun 2022 | USD | 1.66 | 1.87 | 1.66 | 1.75 | 1.75 | +0.07 (+4.17%) | 39,486 |