Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.28 | 1.4 | 1.28 | 1.39 | 1.39 | +0.08 (+6.11%) | 41,400 |
10 Aug 2022 | USD | 1.28 | 1.33 | 1.22 | 1.31 | 1.31 | +0.07 (+5.65%) | 23,400 |
9 Aug 2022 | USD | 1.26 | 1.26 | 1.18 | 1.24 | 1.24 | -0.025 (-1.98%) | 78,700 |
8 Aug 2022 | USD | 1.29 | 1.31 | 1.21 | 1.265 | 1.265 | -0.025 (-1.94%) | 26,000 |
5 Aug 2022 | USD | 1.27 | 1.34 | 1.205 | 1.29 | 1.29 | +0.02 (+1.57%) | 76,500 |
4 Aug 2022 | USD | 1.27 | 1.35 | 1.23 | 1.27 | 1.27 | +0.07 (+5.83%) | 73,800 |
3 Aug 2022 | USD | 1.38 | 1.38 | 1.19 | 1.2 | 1.2 | -0.18 (-13.04%) | 162,300 |
2 Aug 2022 | USD | 1.075 | 1.45 | 1.075 | 1.38 | 1.38 | +0.38 (+38.00%) | 645,300 |
1 Aug 2022 | USD | 1.05 | 1.101 | 1 | 1 | 1 | -0.05 (-4.76%) | 18,100 |
29 Jul 2022 | USD | 1.1 | 1.12 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 22,900 |
28 Jul 2022 | USD | 1.07 | 1.17 | 1.03 | 1.06 | 1.06 | -0.03 (-2.75%) | 35,700 |
27 Jul 2022 | USD | 1.08 | 1.19 | 1.02 | 1.09 | 1.09 | -0.02 (-1.80%) | 92,000 |
26 Jul 2022 | USD | 0.97 | 1.3 | 0.97 | 1.11 | 1.11 | +0.09 (+8.82%) | 54,300 |
25 Jul 2022 | USD | 1.12 | 1.18 | 1.01 | 1.02 | 1.02 | -0.13 (-11.30%) | 39,500 |
22 Jul 2022 | USD | 1.21 | 1.279 | 1.15 | 1.15 | 1.15 | -0.08 (-6.50%) | 20,300 |
21 Jul 2022 | USD | 1.3 | 1.3 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 12,500 |
20 Jul 2022 | USD | 1.26 | 1.38 | 1.2 | 1.23 | 1.23 | -0.053 (-4.13%) | 28,200 |
19 Jul 2022 | USD | 1.31 | 1.32 | 1.157 | 1.283 | 1.283 | +0.083 (+6.92%) | 80,100 |
18 Jul 2022 | USD | 1.02 | 1.32 | 1.02 | 1.2 | 1.2 | +0.17 (+16.50%) | 79,300 |
15 Jul 2022 | USD | 1.1 | 1.1 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 59,700 |
14 Jul 2022 | USD | 1.03 | 1.09 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 5,100 |
13 Jul 2022 | USD | 1.06 | 1.09 | 1.02 | 1.03 | 1.03 | +0.01 (+0.98%) | 16,900 |
12 Jul 2022 | USD | 1.017 | 1.06 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 34,300 |
11 Jul 2022 | USD | 1 | 1.03 | 0.98 | 1.01 | 1.01 | -0.01 (-0.98%) | 17,700 |
8 Jul 2022 | USD | 1 | 1.02 | 0.925 | 1.02 | 1.02 | +0.052 (+5.37%) | 21,900 |
7 Jul 2022 | USD | 0.954 | 0.99 | 0.92 | 0.968 | 0.968 | +0.013 (+1.36%) | 44,600 |
6 Jul 2022 | USD | 0.965 | 1 | 0.95 | 0.955 | 0.955 | -0.01 (-1.04%) | 8,100 |
5 Jul 2022 | USD | 1 | 1 | 0.95 | 0.965 | 0.965 | -0.035 (-3.50%) | 16,000 |
1 Jul 2022 | USD | 1.048 | 1.048 | 0.95 | 1 | 1 | 0.0 (0.0%) | 12,500 |
30 Jun 2022 | USD | 0.936 | 1.026 | 0.9 | 1 | 1 | +0.04 (+4.17%) | 30,500 |