Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | USD | 1.425 | 1.48 | 1.39 | 1.47 | 1.47 | +0.05 (+3.52%) | 67,630 |
2 Aug 2022 | USD | 1.448 | 1.448 | 1.42 | 1.42 | 1.42 | 0.0 (0.0%) | 2,657 |
1 Aug 2022 | USD | 1.33 | 1.42 | 1.33 | 1.42 | 1.42 | +0.12 (+9.23%) | 13,232 |
29 Jul 2022 | USD | 1.23 | 1.3 | 1.23 | 1.3 | 1.3 | +0.15 (+13.04%) | 14,560 |
28 Jul 2022 | USD | 1.1 | 1.15 | 1.1 | 1.15 | 1.15 | +0.06 (+5.50%) | 6,148 |
27 Jul 2022 | USD | 1.0001 | 1.09 | 1 | 1.09 | 1.09 | +0.03 (+2.83%) | 6,404 |
26 Jul 2022 | USD | 0.9601 | 1.06 | 0.96 | 1.06 | 1.06 | 0.0 (0.0%) | 3,600 |
25 Jul 2022 | USD | 1.03 | 1.06 | 0.99 | 1.06 | 1.06 | +0.02 (+1.92%) | 24,782 |
22 Jul 2022 | USD | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 1,010 |
21 Jul 2022 | USD | 1.06 | 1.09 | 1 | 1.08 | 1.08 | -0.01 (-0.92%) | 6,036 |
20 Jul 2022 | USD | 1.02 | 1.09 | 1.02 | 1.09 | 1.09 | +0.08 (+7.92%) | 7,464 |
19 Jul 2022 | USD | 1.01 | 1.011 | 1.01 | 1.01 | 1.01 | +0.02 (+2.02%) | 5,256 |
18 Jul 2022 | USD | 1.03 | 1.03 | 0.99 | 0.99 | 0.99 | -0.004 (-0.41%) | 900 |
15 Jul 2022 | USD | 1.02 | 1.02 | 0.9941 | 0.9941 | 0.9941 | +0.044 (+4.64%) | 366 |
14 Jul 2022 | USD | 0.89 | 0.95 | 0.89 | 0.95 | 0.95 | 0.0 (0.0%) | 3,356 |
13 Jul 2022 | USD | 0.9156 | 0.9557 | 0.9156 | 0.95 | 0.95 | -0.04 (-4.04%) | 11,401 |
12 Jul 2022 | USD | 1.05 | 1.05 | 0.99 | 0.99 | 0.99 | -0.05 (-4.81%) | 5,788 |
11 Jul 2022 | USD | 1.09 | 1.12 | 0.9998 | 1.04 | 1.04 | -0.1 (-8.77%) | 354,421 |
8 Jul 2022 | USD | 1.13 | 1.17 | 1.1 | 1.14 | 1.14 | -0.03 (-2.56%) | 39,288 |
7 Jul 2022 | USD | 1.12 | 1.17 | 1.08 | 1.17 | 1.17 | +0.09 (+8.33%) | 9,672 |
6 Jul 2022 | USD | 1.13 | 1.13 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 4,124 |
5 Jul 2022 | USD | 0.94 | 1.09 | 0.94 | 1.09 | 1.09 | +0.07 (+6.86%) | 5,730 |
1 Jul 2022 | USD | 1 | 1.02 | 0.96 | 1.02 | 1.02 | -0.03 (-2.86%) | 23,471 |
30 Jun 2022 | USD | 0.99 | 1.05 | 0.95 | 1.05 | 1.05 | +0.01 (+0.96%) | 31,854 |
29 Jun 2022 | USD | 1.07 | 1.07 | 0.9809 | 1.04 | 1.04 | -0.09 (-7.96%) | 29,621 |
28 Jun 2022 | USD | 1.21 | 1.21 | 1.11 | 1.13 | 1.13 | -0.05 (-4.24%) | 13,018 |
27 Jun 2022 | USD | 1.25 | 1.4 | 1.15 | 1.18 | 1.18 | +0.01 (+0.85%) | 12,369 |
24 Jun 2022 | USD | 1.29 | 1.29 | 1.17 | 1.17 | 1.17 | -0.04 (-3.31%) | 33,392 |
23 Jun 2022 | USD | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -0.18 (-12.95%) | 1,101 |
22 Jun 2022 | USD | 1.34 | 1.39 | 1.34 | 1.39 | 1.39 | -0.01 (-0.71%) | 632 |