Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2022 | USD | 1.52 | 1.59 | 1.51 | 1.59 | 1.59 | +0.008 (+0.51%) | 20,800 |
8 Aug 2022 | USD | 1.56 | 1.59 | 1.51 | 1.582 | 1.582 | +0.002 (+0.13%) | 30,000 |
5 Aug 2022 | USD | 1.56 | 1.58 | 1.54 | 1.58 | 1.58 | 0.0 (0.0%) | 4,300 |
4 Aug 2022 | USD | 1.56 | 1.58 | 1.47 | 1.58 | 1.58 | 0.0 (0.0%) | 3,900 |
3 Aug 2022 | USD | 1.56 | 1.58 | 1.5 | 1.58 | 1.58 | +0.02 (+1.28%) | 18,100 |
2 Aug 2022 | USD | 1.58 | 1.58 | 1.32 | 1.56 | 1.56 | +0.02 (+1.30%) | 47,500 |
1 Aug 2022 | USD | 1.55 | 1.58 | 1.54 | 1.54 | 1.54 | -0.04 (-2.53%) | 2,600 |
29 Jul 2022 | USD | 1.5 | 1.58 | 1.5 | 1.58 | 1.58 | 0.0 (0.0%) | 28,400 |
28 Jul 2022 | USD | 1.5 | 1.58 | 1.48 | 1.58 | 1.58 | +0.08 (+5.33%) | 13,400 |
27 Jul 2022 | USD | 1.5 | 1.5 | 1.463 | 1.5 | 1.5 | 0.0 (0.0%) | 1,500 |
26 Jul 2022 | USD | 1.505 | 1.55 | 1.46 | 1.5 | 1.5 | -0.05 (-3.23%) | 6,200 |
25 Jul 2022 | USD | 1.46 | 1.58 | 1.46 | 1.55 | 1.55 | 0.0 (0.0%) | 7,500 |
22 Jul 2022 | USD | 1.55 | 1.55 | 1.5 | 1.55 | 1.55 | +0.03 (+1.97%) | 5,300 |
21 Jul 2022 | USD | 1.41 | 1.54 | 1.41 | 1.52 | 1.52 | +0.03 (+2.01%) | 15,100 |
20 Jul 2022 | USD | 1.47 | 1.49 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 22,600 |
19 Jul 2022 | USD | 1.545 | 1.55 | 1.45 | 1.5 | 1.5 | +0.01 (+0.67%) | 77,000 |
18 Jul 2022 | USD | 1.575 | 1.59 | 1.304 | 1.49 | 1.49 | -0.08 (-5.10%) | 45,400 |
15 Jul 2022 | USD | 1.475 | 1.57 | 1.4 | 1.57 | 1.57 | +0.14 (+9.79%) | 69,100 |
14 Jul 2022 | USD | 1.45 | 1.48 | 1.41 | 1.43 | 1.43 | +0.01 (+0.70%) | 4,800 |
13 Jul 2022 | USD | 1.44 | 1.49 | 1.32 | 1.42 | 1.42 | -0.06 (-4.05%) | 39,200 |
12 Jul 2022 | USD | 1.54 | 1.56 | 1.26 | 1.48 | 1.48 | -0.06 (-3.90%) | 38,600 |
11 Jul 2022 | USD | 1.55 | 1.59 | 1.54 | 1.54 | 1.54 | -0.04 (-2.53%) | 7,100 |
8 Jul 2022 | USD | 1.61 | 1.62 | 1.55 | 1.58 | 1.58 | -0.015 (-0.94%) | 26,400 |
7 Jul 2022 | USD | 1.58 | 1.61 | 1.57 | 1.595 | 1.595 | +0.005 (+0.31%) | 7,100 |
6 Jul 2022 | USD | 1.61 | 1.64 | 1.554 | 1.59 | 1.59 | +0.03 (+1.92%) | 17,600 |
5 Jul 2022 | USD | 1.58 | 1.62 | 1.5 | 1.56 | 1.56 | +0.02 (+1.30%) | 52,700 |
1 Jul 2022 | USD | 1.475 | 1.56 | 1.475 | 1.54 | 1.54 | +0.1 (+6.94%) | 33,900 |
30 Jun 2022 | USD | 1.4 | 1.45 | 1.39 | 1.44 | 1.44 | +0.01 (+0.70%) | 21,700 |
29 Jun 2022 | USD | 1.45 | 1.45 | 1.39 | 1.43 | 1.43 | +0.03 (+2.14%) | 5,800 |
28 Jun 2022 | USD | 1.5 | 1.5 | 1.26 | 1.4 | 1.4 | -0.065 (-4.44%) | 24,900 |