Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.65 | 1.65 | 1.59 | 1.59 | 1.59 | +0.01 (+0.63%) | 2,700 |
10 Aug 2022 | USD | 1.62 | 1.62 | 1.528 | 1.58 | 1.58 | +0.22 (+16.18%) | 33,800 |
9 Aug 2022 | USD | 1.68 | 1.7 | 1.35 | 1.36 | 1.36 | -0.34 (-20.00%) | 41,800 |
8 Aug 2022 | USD | 1.66 | 1.7 | 1.6 | 1.7 | 1.7 | +0.04 (+2.41%) | 21,400 |
5 Aug 2022 | USD | 1.61 | 1.67 | 1.4 | 1.66 | 1.66 | +0.05 (+3.11%) | 16,900 |
4 Aug 2022 | USD | 1.6 | 1.64 | 1.25 | 1.61 | 1.61 | 0.0 (0.0%) | 8,000 |
3 Aug 2022 | USD | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | +0.06 (+3.87%) | 20,100 |
2 Aug 2022 | USD | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.0 (0.0%) | 1,000 |
1 Aug 2022 | USD | 1 | 1.55 | 1 | 1.55 | 1.55 | -0.01 (-0.64%) | 2,300 |
29 Jul 2022 | USD | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 0.0 (0.0%) | 300 |
28 Jul 2022 | USD | 1.55 | 1.56 | 1.5 | 1.56 | 1.56 | +0.06 (+4%) | 105,200 |
27 Jul 2022 | USD | 1.45 | 1.5 | 1.4 | 1.5 | 1.5 | +0.05 (+3.45%) | 2,200 |
26 Jul 2022 | USD | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.0 (0.0%) | 800 |
25 Jul 2022 | USD | 1.03 | 1.46 | 1.03 | 1.45 | 1.45 | +0.45 (+45%) | 7,800 |
22 Jul 2022 | USD | 1.55 | 1.6 | 1 | 1 | 1 | -0.47 (-31.97%) | 6,500 |
21 Jul 2022 | USD | 1.58 | 1.6 | 1.47 | 1.47 | 1.47 | -0.01 (-0.68%) | 42,900 |
20 Jul 2022 | USD | 1.46 | 1.58 | 1.46 | 1.48 | 1.48 | +0.01 (+0.68%) | 26,700 |
19 Jul 2022 | USD | 1.55 | 1.55 | 1.47 | 1.47 | 1.47 | +0.09 (+6.52%) | 2,300 |
18 Jul 2022 | USD | 1.15 | 1.38 | 1.15 | 1.38 | 1.38 | +0.18 (+15%) | 10,900 |
15 Jul 2022 | USD | 1.33 | 1.33 | 1.2 | 1.2 | 1.2 | +0.01 (+0.84%) | 2,400 |
14 Jul 2022 | USD | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -0.11 (-8.46%) | 27,000 |
13 Jul 2022 | USD | 1.08 | 1.3 | 0.9 | 1.3 | 1.3 | +0.22 (+20.37%) | 90,100 |
12 Jul 2022 | USD | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | +0.04 (+3.85%) | 13,000 |
11 Jul 2022 | USD | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 2,100 |
8 Jul 2022 | USD | 1.081 | 1.081 | 1.06 | 1.08 | 1.08 | +0.08 (+8%) | 4,500 |
7 Jul 2022 | USD | 1.15 | 1.18 | 0.9 | 1 | 1 | -0.07 (-6.54%) | 15,600 |
6 Jul 2022 | USD | 1.05 | 1.15 | 1 | 1.07 | 1.07 | +0.02 (+1.90%) | 8,600 |
5 Jul 2022 | USD | 1.18 | 1.2 | 1 | 1.05 | 1.05 | -0.25 (-19.23%) | 39,700 |
1 Jul 2022 | USD | 1 | 1.3 | 1 | 1.3 | 1.3 | +0.05 (+4%) | 70,300 |
30 Jun 2022 | USD | 1.25 | 1.25 | 1.22 | 1.25 | 1.25 | -0.035 (-2.72%) | 17,100 |