Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.412 | 1.524 | 1.33 | 1.38 | 1.38 | -0.02 (-1.43%) | 44,700 |
10 Aug 2022 | USD | 1.42 | 1.437 | 1.4 | 1.4 | 1.4 | +0.01 (+0.72%) | 4,100 |
9 Aug 2022 | USD | 1.39 | 1.44 | 1.39 | 1.39 | 1.39 | -0.01 (-0.71%) | 24,300 |
8 Aug 2022 | USD | 1.435 | 1.435 | 1.4 | 1.4 | 1.4 | -0.046 (-3.18%) | 29,900 |
5 Aug 2022 | USD | 1.53 | 1.53 | 1.42 | 1.446 | 1.446 | -0.034 (-2.30%) | 50,800 |
4 Aug 2022 | USD | 1.41 | 1.55 | 1.4 | 1.48 | 1.48 | +0.05 (+3.50%) | 73,300 |
3 Aug 2022 | USD | 1.38 | 1.494 | 1.35 | 1.43 | 1.43 | +0.03 (+2.14%) | 45,900 |
2 Aug 2022 | USD | 1.39 | 1.43 | 1.37 | 1.4 | 1.4 | -0.03 (-2.10%) | 4,900 |
1 Aug 2022 | USD | 1.42 | 1.5 | 1.41 | 1.43 | 1.43 | -0.03 (-2.05%) | 12,700 |
29 Jul 2022 | USD | 1.34 | 1.5 | 1.33 | 1.46 | 1.46 | +0.09 (+6.57%) | 55,800 |
28 Jul 2022 | USD | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | -0.02 (-1.44%) | 5,900 |
27 Jul 2022 | USD | 1.38 | 1.39 | 1.33 | 1.39 | 1.39 | +0.03 (+2.21%) | 3,100 |
26 Jul 2022 | USD | 1.41 | 1.41 | 1.34 | 1.36 | 1.36 | -0.02 (-1.45%) | 9,900 |
25 Jul 2022 | USD | 1.38 | 1.41 | 1.359 | 1.38 | 1.38 | 0.0 (0.0%) | 24,700 |
22 Jul 2022 | USD | 1.37 | 1.38 | 1.365 | 1.38 | 1.38 | +0.01 (+0.73%) | 6,700 |
21 Jul 2022 | USD | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | +0.04 (+3.01%) | 6,600 |
20 Jul 2022 | USD | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | +0.01 (+0.76%) | 22,300 |
19 Jul 2022 | USD | 1.35 | 1.38 | 1.32 | 1.32 | 1.32 | -0.03 (-2.22%) | 16,900 |
18 Jul 2022 | USD | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -0.04 (-2.88%) | 15,100 |
15 Jul 2022 | USD | 1.4 | 1.4 | 1.37 | 1.39 | 1.39 | -0.01 (-0.71%) | 3,600 |
14 Jul 2022 | USD | 1.35 | 1.402 | 1.35 | 1.4 | 1.4 | +0.02 (+1.45%) | 21,600 |
13 Jul 2022 | USD | 1.39 | 1.41 | 1.35 | 1.38 | 1.38 | -0.01 (-0.72%) | 11,500 |
12 Jul 2022 | USD | 1.4 | 1.475 | 1.35 | 1.39 | 1.39 | +0.04 (+2.96%) | 21,800 |
11 Jul 2022 | USD | 1.36 | 1.43 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 3,100 |
8 Jul 2022 | USD | 1.4 | 1.43 | 1.33 | 1.38 | 1.38 | 0.0 (0.0%) | 24,500 |
7 Jul 2022 | USD | 1.36 | 1.424 | 1.33 | 1.38 | 1.38 | +0.01 (+0.73%) | 3,100 |
6 Jul 2022 | USD | 1.42 | 1.43 | 1.349 | 1.37 | 1.37 | -0.01 (-0.72%) | 14,800 |
5 Jul 2022 | USD | 1.433 | 1.475 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 12,700 |
1 Jul 2022 | USD | 1.43 | 1.45 | 1.3 | 1.4 | 1.4 | 0.0 (0.0%) | 14,800 |
30 Jun 2022 | USD | 1.348 | 1.43 | 1.294 | 1.4 | 1.4 | +0.11 (+8.53%) | 30,600 |