Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.65 | 1.65 | 1.58 | 1.61 | 1.61 | -0.03 (-1.83%) | 151,000 |
10 Aug 2022 | USD | 1.65 | 1.65 | 1.58 | 1.64 | 1.64 | +0.11 (+7.19%) | 137,500 |
9 Aug 2022 | USD | 1.63 | 1.63 | 1.52 | 1.53 | 1.53 | -0.08 (-4.97%) | 123,100 |
8 Aug 2022 | USD | 1.59 | 1.65 | 1.59 | 1.61 | 1.61 | +0.02 (+1.26%) | 142,100 |
5 Aug 2022 | USD | 1.55 | 1.62 | 1.55 | 1.59 | 1.59 | +0.01 (+0.63%) | 113,100 |
4 Aug 2022 | USD | 1.57 | 1.59 | 1.53 | 1.58 | 1.58 | +0.04 (+2.60%) | 91,800 |
3 Aug 2022 | USD | 1.55 | 1.59 | 1.5001 | 1.54 | 1.54 | +0.03 (+1.99%) | 229,452 |
2 Aug 2022 | USD | 1.5 | 1.54 | 1.48 | 1.51 | 1.51 | -0.03 (-1.95%) | 78,500 |
1 Aug 2022 | USD | 1.48 | 1.55 | 1.48 | 1.54 | 1.54 | +0.06 (+4.05%) | 178,100 |
29 Jul 2022 | USD | 1.55 | 1.55 | 1.47 | 1.48 | 1.48 | -0.05 (-3.27%) | 87,100 |
28 Jul 2022 | USD | 1.44 | 1.54 | 1.44 | 1.53 | 1.53 | +0.09 (+6.25%) | 386,700 |
27 Jul 2022 | USD | 1.43 | 1.45 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 76,200 |
26 Jul 2022 | USD | 1.43 | 1.47 | 1.42 | 1.42 | 1.42 | -0.02 (-1.39%) | 148,800 |
25 Jul 2022 | USD | 1.43 | 1.47 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 49,300 |
22 Jul 2022 | USD | 1.45 | 1.46 | 1.4 | 1.44 | 1.44 | -0.01 (-0.69%) | 99,400 |
21 Jul 2022 | USD | 1.46 | 1.47 | 1.42 | 1.45 | 1.45 | +0.01 (+0.69%) | 159,600 |
20 Jul 2022 | USD | 1.44 | 1.5 | 1.44 | 1.44 | 1.44 | 0.0 (0.0%) | 167,300 |
19 Jul 2022 | USD | 1.43 | 1.47 | 1.43 | 1.44 | 1.44 | -0.02 (-1.37%) | 166,500 |
18 Jul 2022 | USD | 1.46 | 1.48 | 1.44 | 1.46 | 1.46 | +0.01 (+0.69%) | 165,400 |
15 Jul 2022 | USD | 1.51 | 1.51 | 1.42 | 1.45 | 1.45 | -0.06 (-3.97%) | 244,800 |
14 Jul 2022 | USD | 1.49 | 1.54 | 1.41 | 1.51 | 1.51 | 0.0 (0.0%) | 231,800 |
13 Jul 2022 | USD | 1.57 | 1.59 | 1.49 | 1.51 | 1.51 | -0.06 (-3.82%) | 343,400 |
12 Jul 2022 | USD | 1.65 | 1.73 | 1.52 | 1.57 | 1.57 | -0.03 (-1.88%) | 694,700 |
11 Jul 2022 | USD | 1.55 | 1.63 | 1.52 | 1.6 | 1.6 | +0.08 (+5.26%) | 574,300 |
8 Jul 2022 | USD | 1.52 | 1.55 | 1.5 | 1.52 | 1.52 | +0.03 (+2.01%) | 211,900 |
7 Jul 2022 | USD | 1.48 | 1.56 | 1.47 | 1.49 | 1.49 | +0.04 (+2.76%) | 177,100 |
6 Jul 2022 | USD | 1.43 | 1.5 | 1.42 | 1.45 | 1.45 | +0.03 (+2.11%) | 80,700 |
5 Jul 2022 | USD | 1.47 | 1.47 | 1.37 | 1.42 | 1.42 | -0.11 (-7.19%) | 217,800 |
1 Jul 2022 | USD | 1.57 | 1.62 | 1.45 | 1.53 | 1.53 | -0.02 (-1.29%) | 196,000 |
30 Jun 2022 | USD | 1.82 | 1.83 | 1.53 | 1.55 | 1.55 | -0.25 (-13.89%) | 688,100 |