Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2022 | USD | 1.48 | 1.55 | 1.48 | 1.55 | 1.55 | +0.1 (+6.90%) | 1,100 |
26 Jul 2022 | USD | 1.52 | 1.52 | 1.42 | 1.45 | 1.45 | -0.06 (-3.97%) | 39,500 |
25 Jul 2022 | USD | 1.46 | 1.51 | 1.46 | 1.51 | 1.51 | +0.01 (+0.67%) | 12,800 |
22 Jul 2022 | USD | 1.46 | 1.5 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 1,500 |
21 Jul 2022 | USD | 1.49 | 1.56 | 1.49 | 1.5 | 1.5 | -0.01 (-0.66%) | 4,900 |
20 Jul 2022 | USD | 1.49 | 1.52 | 1.45 | 1.51 | 1.51 | 0.0 (0.0%) | 33,100 |
19 Jul 2022 | USD | 1.57 | 1.57 | 1.49 | 1.51 | 1.51 | -0.07 (-4.43%) | 23,700 |
18 Jul 2022 | USD | 1.55 | 1.61 | 1.47 | 1.58 | 1.58 | +0.03 (+1.94%) | 12,400 |
15 Jul 2022 | USD | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | +0.04 (+2.65%) | 4,700 |
14 Jul 2022 | USD | 1.46 | 1.51 | 1.44 | 1.51 | 1.51 | +0.03 (+2.03%) | 9,900 |
13 Jul 2022 | USD | 1.5 | 1.51 | 1.47 | 1.48 | 1.48 | -0.02 (-1.33%) | 13,400 |
12 Jul 2022 | USD | 1.49 | 1.52 | 1.49 | 1.5 | 1.5 | +0.04 (+2.74%) | 9,600 |
11 Jul 2022 | USD | 1.5 | 1.5 | 1.43 | 1.46 | 1.46 | -0.01 (-0.68%) | 13,800 |
8 Jul 2022 | USD | 1.53 | 1.56 | 1.47 | 1.47 | 1.47 | -0.08 (-5.16%) | 27,100 |
7 Jul 2022 | USD | 1.57 | 1.57 | 1.46 | 1.55 | 1.55 | +0.07 (+4.73%) | 15,300 |
6 Jul 2022 | USD | 1.56 | 1.58 | 1.42 | 1.48 | 1.48 | +0.03 (+2.07%) | 119,300 |
5 Jul 2022 | USD | 1.49 | 1.5 | 1.42 | 1.45 | 1.45 | -0.05 (-3.33%) | 25,400 |
1 Jul 2022 | USD | 1.57 | 1.57 | 1.5 | 1.5 | 1.5 | -0.03 (-1.96%) | 6,000 |
30 Jun 2022 | USD | 1.5 | 1.54 | 1.43 | 1.53 | 1.53 | +0.06 (+4.08%) | 26,800 |
29 Jun 2022 | USD | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -0.06 (-3.92%) | 47,700 |
28 Jun 2022 | USD | 1.56 | 1.58 | 1.51 | 1.53 | 1.53 | -0.04 (-2.55%) | 18,300 |
27 Jun 2022 | USD | 1.57 | 1.58 | 1.57 | 1.57 | 1.57 | +0.03 (+1.95%) | 2,400 |
24 Jun 2022 | USD | 1.57 | 1.61 | 1.53 | 1.54 | 1.54 | -0.04 (-2.53%) | 78,400 |
23 Jun 2022 | USD | 1.62 | 1.62 | 1.57 | 1.58 | 1.58 | -0.07 (-4.24%) | 15,500 |
22 Jun 2022 | USD | 1.56 | 1.67 | 1.56 | 1.65 | 1.65 | +0.06 (+3.77%) | 9,400 |
21 Jun 2022 | USD | 1.6 | 1.62 | 1.57 | 1.59 | 1.59 | -0.01 (-0.63%) | 29,100 |
17 Jun 2022 | USD | 1.62 | 1.7 | 1.53 | 1.6 | 1.6 | +0.02 (+1.27%) | 26,600 |
16 Jun 2022 | USD | 1.75 | 1.75 | 1.58 | 1.58 | 1.58 | -0.05 (-3.07%) | 16,200 |
15 Jun 2022 | USD | 1.71 | 1.71 | 1.63 | 1.63 | 1.63 | -0.05 (-2.98%) | 12,500 |
14 Jun 2022 | USD | 1.7 | 1.73 | 1.67 | 1.68 | 1.68 | -0.05 (-2.89%) | 7,500 |