Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 1.726 | 1.8 | 1.71 | 1.775 | 1.775 | +0.079 (+4.66%) | 106,200 |
4 Aug 2022 | USD | 1.68 | 1.96 | 1.68 | 1.696 | 1.696 | -0.104 (-5.78%) | 43,600 |
3 Aug 2022 | USD | 1.87 | 2 | 1.72 | 1.8 | 1.8 | -0.05 (-2.70%) | 235,600 |
2 Aug 2022 | USD | 1.63 | 2.005 | 1.63 | 1.85 | 1.85 | +0.08 (+4.52%) | 362,100 |
1 Aug 2022 | USD | 1.88 | 1.89 | 1.7 | 1.77 | 1.77 | +0.09 (+5.36%) | 128,400 |
29 Jul 2022 | USD | 1.826 | 1.879 | 1.663 | 1.68 | 1.68 | -0.1 (-5.62%) | 255,500 |
28 Jul 2022 | USD | 1.38 | 1.799 | 1.37 | 1.78 | 1.78 | +0.4 (+28.99%) | 233,600 |
27 Jul 2022 | USD | 1.375 | 1.38 | 1.35 | 1.38 | 1.38 | +0.02 (+1.47%) | 50,000 |
26 Jul 2022 | USD | 1.44 | 1.44 | 1.36 | 1.36 | 1.36 | -0.08 (-5.56%) | 10,700 |
25 Jul 2022 | USD | 1.44 | 1.455 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 26,600 |
22 Jul 2022 | USD | 1.408 | 1.44 | 1.4 | 1.44 | 1.44 | -0.012 (-0.83%) | 36,600 |
21 Jul 2022 | USD | 1.46 | 1.46 | 1.4 | 1.452 | 1.452 | -0.008 (-0.55%) | 22,900 |
20 Jul 2022 | USD | 1.34 | 1.51 | 1.34 | 1.46 | 1.46 | -0.049 (-3.25%) | 72,800 |
19 Jul 2022 | USD | 1.54 | 1.54 | 1.498 | 1.509 | 1.509 | -0.006 (-0.40%) | 11,500 |
18 Jul 2022 | USD | 1.51 | 1.53 | 1.5 | 1.515 | 1.515 | +0.005 (+0.33%) | 33,400 |
15 Jul 2022 | USD | 1.514 | 1.514 | 1.485 | 1.51 | 1.51 | +0.07 (+4.86%) | 18,900 |
14 Jul 2022 | USD | 1.49 | 1.5 | 1.416 | 1.44 | 1.44 | -0.12 (-7.69%) | 81,600 |
13 Jul 2022 | USD | 1.54 | 1.56 | 1.49 | 1.56 | 1.56 | +0.01 (+0.65%) | 35,300 |
12 Jul 2022 | USD | 1.585 | 1.585 | 1.54 | 1.55 | 1.55 | -0.01 (-0.64%) | 31,400 |
11 Jul 2022 | USD | 1.582 | 1.59 | 1.5 | 1.56 | 1.56 | +0.02 (+1.30%) | 185,100 |
8 Jul 2022 | USD | 1.61 | 1.63 | 1.51 | 1.54 | 1.54 | +0.015 (+0.98%) | 44,500 |
7 Jul 2022 | USD | 1.55 | 1.55 | 1.514 | 1.525 | 1.525 | +0.025 (+1.67%) | 71,600 |
6 Jul 2022 | USD | 1.54 | 1.54 | 1.48 | 1.5 | 1.5 | -0.02 (-1.32%) | 107,500 |
5 Jul 2022 | USD | 1.58 | 1.61 | 1.5 | 1.52 | 1.52 | -0.015 (-0.98%) | 67,800 |
1 Jul 2022 | USD | 1.33 | 1.62 | 1.33 | 1.535 | 1.535 | +0.035 (+2.33%) | 30,000 |
30 Jun 2022 | USD | 1.59 | 1.59 | 1.46 | 1.5 | 1.5 | -0.01 (-0.66%) | 153,500 |
29 Jun 2022 | USD | 1.38 | 1.57 | 1.38 | 1.51 | 1.51 | -0.06 (-3.82%) | 29,100 |
28 Jun 2022 | USD | 1.59 | 1.59 | 1.545 | 1.57 | 1.57 | +0.04 (+2.61%) | 14,900 |
27 Jun 2022 | USD | 1.48 | 1.61 | 1.48 | 1.53 | 1.53 | +0.07 (+4.79%) | 88,200 |
24 Jun 2022 | USD | 1.38 | 1.47 | 1.37 | 1.46 | 1.46 | +0.08 (+5.80%) | 76,500 |