Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2022 | USD | 1.14 | 1.23 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 17,200 |
19 Jul 2022 | USD | 1.12 | 1.2 | 1.11 | 1.16 | 1.16 | -0.02 (-1.69%) | 53,600 |
18 Jul 2022 | USD | 1.19 | 1.19 | 1.07 | 1.18 | 1.18 | +0.03 (+2.61%) | 18,300 |
15 Jul 2022 | USD | 1.14 | 1.22 | 1.12 | 1.15 | 1.15 | +0.01 (+0.88%) | 33,000 |
14 Jul 2022 | USD | 1.17 | 1.24 | 1.07 | 1.14 | 1.14 | -0.04 (-3.39%) | 64,300 |
13 Jul 2022 | USD | 1.21 | 1.22 | 1.18 | 1.18 | 1.18 | -0.04 (-3.28%) | 17,800 |
12 Jul 2022 | USD | 1.27 | 1.27 | 1.21 | 1.22 | 1.22 | -0.02 (-1.61%) | 23,300 |
11 Jul 2022 | USD | 1.3 | 1.34 | 1.22 | 1.24 | 1.24 | -0.07 (-5.34%) | 57,300 |
8 Jul 2022 | USD | 1.36 | 1.39 | 1.23 | 1.31 | 1.31 | -0.04 (-2.96%) | 116,500 |
7 Jul 2022 | USD | 1.32 | 1.4 | 1.3 | 1.35 | 1.35 | -0.01 (-0.74%) | 94,400 |
6 Jul 2022 | USD | 1.4 | 1.46 | 1.3 | 1.36 | 1.36 | -0.14 (-9.33%) | 127,400 |
5 Jul 2022 | USD | 1.77 | 1.77 | 1.4 | 1.5 | 1.5 | -0.21 (-12.28%) | 463,500 |
1 Jul 2022 | USD | 1.48 | 2.36 | 1.38 | 1.71 | 1.71 | +0.35 (+25.74%) | 5,895,600 |
30 Jun 2022 | USD | 1.32 | 1.46 | 1.26 | 1.36 | 1.36 | +0.01 (+0.74%) | 22,200 |
29 Jun 2022 | USD | 1.26 | 1.48 | 1.26 | 1.35 | 1.35 | +0.02 (+1.50%) | 38,100 |
28 Jun 2022 | USD | 1.21 | 1.39 | 1.2 | 1.33 | 1.33 | +0.1 (+8.13%) | 54,500 |
27 Jun 2022 | USD | 1.44 | 1.44 | 1.22 | 1.23 | 1.23 | -0.08 (-6.11%) | 31,700 |
24 Jun 2022 | USD | 1.18 | 1.32 | 1.07 | 1.31 | 1.31 | +0.25 (+23.58%) | 61,800 |
23 Jun 2022 | USD | 1.01 | 1.14 | 1.01 | 1.06 | 1.06 | +0.02 (+1.92%) | 31,900 |
22 Jun 2022 | USD | 1.07 | 1.09 | 0.99 | 1.04 | 1.04 | -0.04 (-3.70%) | 55,500 |
21 Jun 2022 | USD | 1.11 | 1.11 | 1.07 | 1.08 | 1.08 | +0.03 (+2.86%) | 18,500 |
17 Jun 2022 | USD | 1.19 | 1.19 | 0.98 | 1.05 | 1.05 | +0.04 (+3.96%) | 41,700 |
16 Jun 2022 | USD | 0.95 | 1.06 | 0.95 | 1.01 | 1.01 | +0.02 (+2.02%) | 12,600 |
15 Jun 2022 | USD | 0.97 | 1.05 | 0.95 | 0.99 | 0.99 | -0.02 (-1.98%) | 55,800 |
14 Jun 2022 | USD | 1.1 | 1.1 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 19,400 |
13 Jun 2022 | USD | 0.97 | 1.15 | 0.97 | 1.01 | 1.01 | -0.09 (-8.18%) | 26,200 |
10 Jun 2022 | USD | 1.16 | 1.16 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 8,300 |
9 Jun 2022 | USD | 1.14 | 1.21 | 1.12 | 1.16 | 1.16 | -0.05 (-4.13%) | 16,300 |
8 Jun 2022 | USD | 1.13 | 1.22 | 1.13 | 1.21 | 1.21 | 0.0 (0.0%) | 25,200 |
7 Jun 2022 | USD | 1.16 | 1.25 | 1.13 | 1.21 | 1.21 | +0.11 (+10.00%) | 20,700 |