Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 1.05 | 1.08 | 1.04 | 1.07 | 10.7 | +0.01 (+0.94%) | 137,700 |
27 Jul 2022 | USD | 1.07 | 1.07 | 1.03 | 1.06 | 10.6 | +0.03 (+2.91%) | 100,500 |
26 Jul 2022 | USD | 1.06 | 1.07 | 1.03 | 1.03 | 10.3 | -0.05 (-4.63%) | 138,300 |
25 Jul 2022 | USD | 1.1 | 1.1 | 1.06 | 1.08 | 10.8 | -0.01 (-0.92%) | 154,700 |
22 Jul 2022 | USD | 1.13 | 1.13 | 1.09 | 1.09 | 10.9 | -0.05 (-4.39%) | 251,300 |
21 Jul 2022 | USD | 1.12 | 1.169 | 1.11 | 1.14 | 11.4 | 0.0 (0.0%) | 243,400 |
20 Jul 2022 | USD | 1.14 | 1.18 | 1.1 | 1.14 | 11.4 | +0.01 (+0.88%) | 495,300 |
19 Jul 2022 | USD | 1.11 | 1.17 | 1.09 | 1.13 | 11.3 | +0.05 (+4.63%) | 343,400 |
18 Jul 2022 | USD | 1.1 | 1.13 | 1.07 | 1.08 | 10.8 | -0.01 (-0.92%) | 642,800 |
15 Jul 2022 | USD | 1.12 | 1.12 | 1.06 | 1.09 | 10.9 | -0.01 (-0.91%) | 269,000 |
14 Jul 2022 | USD | 1.1 | 1.12 | 1.05 | 1.1 | 11 | -0.03 (-2.65%) | 492,400 |
13 Jul 2022 | USD | 1.16 | 1.169 | 1.09 | 1.13 | 11.3 | -0.01 (-0.88%) | 667,100 |
12 Jul 2022 | USD | 1.25 | 1.25 | 1.12 | 1.14 | 11.4 | -0.11 (-8.80%) | 1,229,400 |
11 Jul 2022 | USD | 1.35 | 1.35 | 1.23 | 1.25 | 12.5 | -0.09 (-6.72%) | 678,800 |
8 Jul 2022 | USD | 1.25 | 1.34 | 1.23 | 1.34 | 13.4 | +0.06 (+4.69%) | 540,800 |
7 Jul 2022 | USD | 1.23 | 1.32 | 1.2 | 1.28 | 12.8 | +0.06 (+4.92%) | 544,600 |
6 Jul 2022 | USD | 1.22 | 1.27 | 1.19 | 1.22 | 12.2 | +0.02 (+1.67%) | 335,700 |
5 Jul 2022 | USD | 1.14 | 1.25 | 1.1 | 1.2 | 12 | +0.03 (+2.56%) | 699,200 |
1 Jul 2022 | USD | 1.14 | 1.19 | 1.11 | 1.17 | 11.7 | +0.02 (+1.74%) | 262,600 |
30 Jun 2022 | USD | 1.17 | 1.2 | 1.13 | 1.15 | 11.5 | -0.04 (-3.36%) | 328,500 |
29 Jun 2022 | USD | 1.23 | 1.24 | 1.15 | 1.19 | 11.9 | -0.04 (-3.25%) | 693,600 |
28 Jun 2022 | USD | 1.302 | 1.35 | 1.18 | 1.23 | 12.3 | -0.09 (-6.82%) | 804,400 |
27 Jun 2022 | USD | 1.21 | 1.395 | 1.15 | 1.32 | 13.2 | +0.11 (+9.09%) | 1,328,000 |
24 Jun 2022 | USD | 1.24 | 1.346 | 1.11 | 1.21 | 12.1 | -0.02 (-1.63%) | 2,082,800 |
23 Jun 2022 | USD | 1.06 | 1.24 | 1.06 | 1.23 | 12.3 | +0.19 (+18.27%) | 1,154,600 |
22 Jun 2022 | USD | 1.12 | 1.125 | 1.03 | 1.04 | 10.4 | -0.03 (-2.80%) | 452,500 |
21 Jun 2022 | USD | 1.05 | 1.12 | 1.032 | 1.07 | 10.7 | +0.06 (+5.94%) | 544,400 |
17 Jun 2022 | USD | 0.987 | 1.1 | 0.98 | 1.01 | 10.1 | +0.031 (+3.17%) | 663,700 |
16 Jun 2022 | USD | 0.98 | 1 | 0.95 | 0.979 | 9.79 | -0.041 (-4.02%) | 307,500 |
15 Jun 2022 | USD | 1 | 1.04 | 0.972 | 1.02 | 10.2 | +0.06 (+6.25%) | 274,600 |