Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 1.1225 | 1.1729 | 1.1059 | 1.1543 | 1.1543 | +0.036 (+3.25%) | 5,400 |
13 Jul 2022 | USD | 1.0966 | 1.1312 | 1.0737 | 1.118 | 1.118 | +0.02 (+1.79%) | 4,902 |
12 Jul 2022 | USD | 1.1233 | 1.1465 | 1.0877 | 1.0983 | 1.0983 | -0.03 (-2.62%) | 5,254 |
11 Jul 2022 | USD | 1.1657 | 1.1657 | 1.115 | 1.1279 | 1.1279 | -0.035 (-3.04%) | 4,845 |
10 Jul 2022 | USD | 1.1695 | 1.1804 | 1.1415 | 1.1633 | 1.1633 | -0.008 (-0.65%) | 4,931 |
9 Jul 2022 | USD | 1.1921 | 1.2016 | 1.1621 | 1.1709 | 1.1709 | -0.026 (-2.18%) | 4,928 |
8 Jul 2022 | USD | 1.1897 | 1.228 | 1.1585 | 1.197 | 1.197 | +0.004 (+0.29%) | 6,754 |
7 Jul 2022 | USD | 1.1871 | 1.2204 | 1.1645 | 1.1935 | 1.1935 | +0.008 (+0.66%) | 5,428 |
6 Jul 2022 | USD | 1.1522 | 1.1972 | 1.0995 | 1.1857 | 1.1857 | +0.034 (+2.93%) | 5,837 |
5 Jul 2022 | USD | 1.1465 | 1.1656 | 1.0926 | 1.152 | 1.152 | +0.003 (+0.23%) | 6,284 |
4 Jul 2022 | USD | 1.1092 | 1.1578 | 1.1012 | 1.1494 | 1.1494 | +0.044 (+3.96%) | 5,061 |
3 Jul 2022 | USD | 1.1102 | 1.1222 | 1.0823 | 1.1056 | 1.1056 | -0.005 (-0.50%) | 5,104 |
2 Jul 2022 | USD | 1.1311 | 1.1385 | 1.101 | 1.1111 | 1.1111 | -0.021 (-1.86%) | 4,928 |
1 Jul 2022 | USD | 1.1776 | 1.2186 | 1.0457 | 1.1322 | 1.1322 | -0.047 (-4.02%) | 8,111 |
30 Jun 2022 | USD | 1.1871 | 1.1981 | 1.1228 | 1.1796 | 1.1796 | -0.011 (-0.96%) | 6,810 |
29 Jun 2022 | USD | 1.3105 | 1.3152 | 1.147 | 1.191 | 1.191 | -0.113 (-8.66%) | 11,158 |
28 Jun 2022 | USD | 1.3583 | 1.371 | 1.2961 | 1.3039 | 1.3039 | -0.054 (-4.01%) | 7,237 |
27 Jun 2022 | USD | 1.3964 | 1.3987 | 1.3342 | 1.3584 | 1.3584 | -0.032 (-2.31%) | 7,368 |
26 Jun 2022 | USD | 1.4056 | 1.408 | 1.3695 | 1.3905 | 1.3905 | -0.015 (-1.09%) | 5,899 |
25 Jun 2022 | USD | 1.3563 | 1.4058 | 1.3129 | 1.4058 | 1.4058 | -0.09 (-6.02%) | 7,429 |
10 Jun 2022 | USD | 1.5042 | 1.5056 | 1.4897 | 1.4958 | 1.4958 | -0.003 (-0.19%) | 8,920 |
9 Jun 2022 | USD | 1.4764 | 1.5071 | 1.4556 | 1.4987 | 1.4987 | +0.022 (+1.48%) | 8,411 |
8 Jun 2022 | USD | 1.4253 | 1.4804 | 1.3964 | 1.4769 | 1.4769 | +0.053 (+3.70%) | 7,948 |
7 Jun 2022 | USD | 1.4262 | 1.4642 | 1.3801 | 1.4242 | 1.4242 | -0.003 (-0.18%) | 7,660 |
6 Jun 2022 | USD | 1.3722 | 1.4591 | 1.3706 | 1.4268 | 1.4268 | +0.055 (+4.00%) | 9,998 |
5 Jun 2022 | USD | 1.3622 | 1.4002 | 1.3536 | 1.3719 | 1.3719 | +0.01 (+0.74%) | 7,353 |
4 Jun 2022 | USD | 1.3605 | 1.3979 | 1.3543 | 1.3618 | 1.3618 | +0.002 (+0.14%) | 6,815 |
3 Jun 2022 | USD | 1.3737 | 1.383 | 1.3476 | 1.3599 | 1.3599 | -0.008 (-0.61%) | 6,323 |
2 Jun 2022 | USD | 1.374 | 1.4099 | 1.3543 | 1.3683 | 1.3683 | -0.005 (-0.38%) | 6,931 |
1 Jun 2022 | USD | 1.4194 | 1.4363 | 1.3651 | 1.3735 | 1.3735 | -0.044 (-3.13%) | 6,986 |