Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.41 | 1.43 | 1.355 | 1.43 | 14.3 | +0.05 (+3.62%) | 272,400 |
3 Aug 2022 | USD | 1.34 | 1.39 | 1.3 | 1.38 | 13.8 | +0.05 (+3.76%) | 308,666 |
2 Aug 2022 | USD | 1.3 | 1.34 | 1.3 | 1.33 | 13.3 | +0.01 (+0.76%) | 354,400 |
1 Aug 2022 | USD | 1.41 | 1.42 | 1.3 | 1.32 | 13.2 | -0.11 (-7.69%) | 501,700 |
29 Jul 2022 | USD | 1.4 | 1.47 | 1.4 | 1.43 | 14.3 | -0.01 (-0.69%) | 408,200 |
28 Jul 2022 | USD | 1.46 | 1.47 | 1.41 | 1.44 | 14.4 | -0.04 (-2.70%) | 404,000 |
27 Jul 2022 | USD | 1.51 | 1.52 | 1.41 | 1.48 | 14.8 | -0.01 (-0.67%) | 408,100 |
26 Jul 2022 | USD | 1.54 | 1.562 | 1.47 | 1.49 | 14.9 | -0.06 (-3.87%) | 399,200 |
25 Jul 2022 | USD | 1.56 | 1.58 | 1.54 | 1.55 | 15.5 | -0.05 (-3.13%) | 374,500 |
22 Jul 2022 | USD | 1.66 | 1.675 | 1.57 | 1.6 | 16 | -0.07 (-4.19%) | 434,100 |
21 Jul 2022 | USD | 1.68 | 1.7 | 1.655 | 1.67 | 16.7 | -0.03 (-1.76%) | 541,800 |
20 Jul 2022 | USD | 1.75 | 1.78 | 1.67 | 1.7 | 17 | -0.05 (-2.86%) | 580,600 |
19 Jul 2022 | USD | 1.76 | 1.775 | 1.75 | 1.75 | 17.5 | 0.0 (0.0%) | 474,100 |
18 Jul 2022 | USD | 1.82 | 1.87 | 1.75 | 1.75 | 17.5 | -0.05 (-2.78%) | 433,800 |
15 Jul 2022 | USD | 1.75 | 1.815 | 1.75 | 1.8 | 18 | +0.04 (+2.27%) | 841,200 |
14 Jul 2022 | USD | 1.78 | 1.86 | 1.74 | 1.76 | 17.6 | -0.02 (-1.12%) | 1,147,900 |
13 Jul 2022 | USD | 1.95 | 1.95 | 1.75 | 1.78 | 17.8 | -0.2 (-10.10%) | 890,900 |
12 Jul 2022 | USD | 2.16 | 2.19 | 1.96 | 1.98 | 19.8 | -0.21 (-9.59%) | 770,400 |
11 Jul 2022 | USD | 2.02 | 2.24 | 2 | 2.19 | 21.9 | +0.11 (+5.29%) | 2,117,300 |
8 Jul 2022 | USD | 2.11 | 2.22 | 2.06 | 2.08 | 20.8 | -0.16 (-7.14%) | 986,300 |
7 Jul 2022 | USD | 2.15 | 2.3 | 2.14 | 2.24 | 22.4 | +0.01 (+0.45%) | 1,239,900 |
6 Jul 2022 | USD | 2.21 | 2.24 | 2.05 | 2.23 | 22.3 | +0.03 (+1.36%) | 2,736,200 |
5 Jul 2022 | USD | 2.05 | 2.21 | 1.92 | 2.2 | 22 | +0.35 (+18.92%) | 6,189,800 |
1 Jul 2022 | USD | 1.7 | 1.85 | 1.685 | 1.85 | 18.5 | +0.14 (+8.19%) | 738,300 |
30 Jun 2022 | USD | 1.74 | 1.77 | 1.65 | 1.71 | 17.1 | -0.06 (-3.39%) | 2,007,500 |
29 Jun 2022 | USD | 1.7 | 1.77 | 1.674 | 1.77 | 17.7 | +0.09 (+5.36%) | 890,900 |
28 Jun 2022 | USD | 1.62 | 1.71 | 1.58 | 1.68 | 16.8 | +0.1 (+6.33%) | 611,500 |
27 Jun 2022 | USD | 1.65 | 1.7 | 1.58 | 1.58 | 15.8 | -0.05 (-3.07%) | 658,100 |
24 Jun 2022 | USD | 1.51 | 1.7 | 1.5 | 1.63 | 16.3 | +0.13 (+8.67%) | 2,669,300 |
23 Jun 2022 | USD | 1.46 | 1.525 | 1.44 | 1.5 | 15 | +0.04 (+2.74%) | 725,800 |