Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 1.08 | 1.15 | 1.08 | 1.13 | 6.78 | +0.03 (+2.73%) | 180,900 |
27 Jul 2022 | USD | 1.09 | 1.12 | 1.08 | 1.1 | 6.6 | 0.0 (0.0%) | 41,700 |
26 Jul 2022 | USD | 1.11 | 1.12 | 1.09 | 1.1 | 6.6 | +0.01 (+0.92%) | 17,700 |
25 Jul 2022 | USD | 1.1 | 1.11 | 1.08 | 1.09 | 6.54 | +0.03 (+2.83%) | 36,100 |
22 Jul 2022 | USD | 1.1 | 1.15 | 1.06 | 1.06 | 6.36 | -0.05 (-4.50%) | 23,500 |
21 Jul 2022 | USD | 1.16 | 1.16 | 1.11 | 1.11 | 6.66 | -0.02 (-1.77%) | 41,000 |
20 Jul 2022 | USD | 1.09 | 1.16 | 1.09 | 1.13 | 6.78 | +0.03 (+2.73%) | 49,300 |
19 Jul 2022 | USD | 1.08 | 1.12 | 1.08 | 1.1 | 6.6 | +0.01 (+0.92%) | 20,000 |
18 Jul 2022 | USD | 1.08 | 1.1 | 1.07 | 1.09 | 6.54 | 0.0 (0.0%) | 50,300 |
15 Jul 2022 | USD | 1.1 | 1.13 | 1.08 | 1.09 | 6.54 | 0.0 (0.0%) | 206,900 |
14 Jul 2022 | USD | 1.08 | 1.13 | 1.06 | 1.09 | 6.54 | 0.0 (0.0%) | 173,300 |
13 Jul 2022 | USD | 1.11 | 1.14 | 1.09 | 1.09 | 6.54 | -0.05 (-4.39%) | 218,100 |
12 Jul 2022 | USD | 1.13 | 1.17 | 1.1 | 1.14 | 6.84 | +0.01 (+0.88%) | 209,200 |
11 Jul 2022 | USD | 1.14 | 1.15 | 1.12 | 1.13 | 6.78 | -0.01 (-0.88%) | 323,400 |
8 Jul 2022 | USD | 1.1 | 1.15 | 1.1 | 1.14 | 6.84 | +0.05 (+4.59%) | 100,400 |
7 Jul 2022 | USD | 1.1 | 1.1 | 1.09 | 1.09 | 6.54 | -0.02 (-1.80%) | 21,200 |
6 Jul 2022 | USD | 1.07 | 1.14 | 1.07 | 1.11 | 6.66 | +0.04 (+3.74%) | 73,600 |
5 Jul 2022 | USD | 1.03 | 1.1 | 1.03 | 1.07 | 6.42 | +0.01 (+0.94%) | 89,100 |
1 Jul 2022 | USD | 1.05 | 1.11 | 1.02 | 1.06 | 6.36 | +0.1 (+10.42%) | 85,700 |
30 Jun 2022 | USD | 1 | 1.05 | 0.94 | 0.96 | 5.76 | -0.09 (-8.57%) | 83,900 |
29 Jun 2022 | USD | 1.08 | 1.11 | 1.03 | 1.05 | 6.3 | -0.02 (-1.87%) | 41,900 |
28 Jun 2022 | USD | 1.11 | 1.2 | 1.06 | 1.07 | 6.42 | -0.02 (-1.83%) | 172,000 |
27 Jun 2022 | USD | 1.14 | 1.19 | 1.08 | 1.09 | 6.54 | -0.07 (-6.03%) | 231,400 |
24 Jun 2022 | USD | 1.15 | 1.2 | 1.11 | 1.16 | 6.96 | -0.01 (-0.85%) | 116,700 |
23 Jun 2022 | USD | 1.18 | 1.18 | 1.14 | 1.17 | 7.02 | +0.02 (+1.74%) | 96,400 |
22 Jun 2022 | USD | 1.13 | 1.17 | 1.1 | 1.15 | 6.9 | +0.02 (+1.77%) | 18,500 |
21 Jun 2022 | USD | 1.16 | 1.18 | 1.12 | 1.13 | 6.78 | -0.01 (-0.88%) | 21,400 |
17 Jun 2022 | USD | 1.09 | 1.15 | 1.09 | 1.14 | 6.84 | +0.02 (+1.79%) | 34,800 |
16 Jun 2022 | USD | 1.15 | 1.18 | 1.11 | 1.12 | 6.72 | -0.03 (-2.61%) | 43,400 |
15 Jun 2022 | USD | 1.15 | 1.16 | 1.11 | 1.15 | 6.9 | +0.04 (+3.60%) | 20,000 |