Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.52 | 1.53 | 1.43 | 1.48 | 22.2 | -0.01 (-0.67%) | 26,900 |
10 Aug 2022 | USD | 1.51 | 1.64 | 1.46 | 1.49 | 22.35 | -0.06 (-3.87%) | 32,700 |
9 Aug 2022 | USD | 1.67 | 1.69 | 1.54 | 1.55 | 23.25 | -0.1 (-6.06%) | 18,200 |
8 Aug 2022 | USD | 1.61 | 1.68 | 1.54 | 1.65 | 24.75 | +0.08 (+5.10%) | 23,700 |
5 Aug 2022 | USD | 1.572 | 1.71 | 1.53 | 1.57 | 23.55 | -0.05 (-3.09%) | 71,600 |
4 Aug 2022 | USD | 1.54 | 1.625 | 1.51 | 1.62 | 24.3 | +0.11 (+7.28%) | 23,500 |
3 Aug 2022 | USD | 1.63 | 1.63 | 1.46 | 1.51 | 22.65 | -0.09 (-5.63%) | 20,200 |
2 Aug 2022 | USD | 1.47 | 1.6 | 1.45 | 1.6 | 24 | +0.04 (+2.56%) | 20,300 |
1 Aug 2022 | USD | 1.56 | 1.643 | 1.545 | 1.56 | 23.4 | -0.1 (-6.02%) | 4,400 |
29 Jul 2022 | USD | 1.58 | 1.72 | 1.58 | 1.66 | 24.9 | -0.06 (-3.49%) | 4,800 |
28 Jul 2022 | USD | 1.5 | 1.73 | 1.46 | 1.72 | 25.8 | +0.17 (+10.97%) | 12,500 |
27 Jul 2022 | USD | 1.48 | 1.6 | 1.46 | 1.55 | 23.25 | -0.07 (-4.32%) | 37,500 |
26 Jul 2022 | USD | 1.79 | 1.79 | 1.61 | 1.62 | 24.3 | -0.12 (-6.90%) | 15,200 |
25 Jul 2022 | USD | 1.61 | 1.75 | 1.61 | 1.74 | 26.1 | +0.07 (+4.19%) | 38,300 |
22 Jul 2022 | USD | 1.655 | 1.7 | 1.652 | 1.67 | 25.05 | -0.03 (-1.76%) | 3,900 |
21 Jul 2022 | USD | 1.71 | 1.76 | 1.655 | 1.7 | 25.5 | -0.05 (-2.86%) | 23,600 |
20 Jul 2022 | USD | 1.76 | 1.77 | 1.62 | 1.75 | 26.25 | +0.01 (+0.57%) | 13,200 |
19 Jul 2022 | USD | 1.734 | 1.75 | 1.64 | 1.74 | 26.1 | 0.0 (0.0%) | 2,800 |
18 Jul 2022 | USD | 1.63 | 1.74 | 1.63 | 1.74 | 26.1 | +0.03 (+1.75%) | 3,600 |
15 Jul 2022 | USD | 1.59 | 1.73 | 1.59 | 1.71 | 25.65 | +0.06 (+3.64%) | 6,300 |
14 Jul 2022 | USD | 1.69 | 1.69 | 1.57 | 1.65 | 24.75 | -0.03 (-1.79%) | 6,600 |
13 Jul 2022 | USD | 1.54 | 1.75 | 1.46 | 1.68 | 25.2 | +0.11 (+7.01%) | 56,700 |
12 Jul 2022 | USD | 1.68 | 1.78 | 1.54 | 1.57 | 23.55 | -0.08 (-4.85%) | 592,800 |
11 Jul 2022 | USD | 1.6 | 1.71 | 1.6 | 1.65 | 24.75 | -0.06 (-3.51%) | 5,400 |
8 Jul 2022 | USD | 1.64 | 1.71 | 1.55 | 1.71 | 25.65 | 0.0 (0.0%) | 11,400 |
7 Jul 2022 | USD | 1.605 | 1.71 | 1.605 | 1.71 | 25.65 | +0.07 (+4.27%) | 14,800 |
6 Jul 2022 | USD | 1.52 | 1.68 | 1.52 | 1.64 | 24.6 | +0.01 (+0.61%) | 4,000 |
5 Jul 2022 | USD | 1.65 | 1.66 | 1.47 | 1.63 | 24.45 | -0.03 (-1.81%) | 3,600 |
1 Jul 2022 | USD | 1.6 | 1.71 | 1.59 | 1.66 | 24.9 | +0.04 (+2.47%) | 9,500 |
30 Jun 2022 | USD | 1.61 | 1.64 | 1.48 | 1.62 | 24.3 | +0.02 (+1.25%) | 16,300 |