Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 1.7432 | 1.7929 | 1.6689 | 1.7667 | 1.7667 | +0.023 (+1.32%) | 40,399,221 |
13 Jul 2022 | USD | 1.6459 | 1.7483 | 1.608 | 1.7436 | 1.7436 | +0.097 (+5.89%) | 46,240,270 |
12 Jul 2022 | USD | 1.7023 | 1.7331 | 1.6466 | 1.6466 | 1.6466 | -0.056 (-3.27%) | 41,166,292 |
11 Jul 2022 | USD | 1.8699 | 1.8699 | 1.6972 | 1.7022 | 1.7022 | -0.168 (-8.97%) | 39,238,928 |
10 Jul 2022 | USD | 1.9335 | 1.9338 | 1.8425 | 1.87 | 1.87 | -0.064 (-3.29%) | 33,062,766 |
9 Jul 2022 | USD | 1.8973 | 1.9624 | 1.8946 | 1.9336 | 1.9336 | +0.036 (+1.90%) | 39,895,519 |
8 Jul 2022 | USD | 1.9165 | 1.9639 | 1.8533 | 1.8976 | 1.8976 | -0.019 (-1.01%) | 40,629,380 |
7 Jul 2022 | USD | 1.8356 | 1.9274 | 1.8312 | 1.9169 | 1.9169 | +0.081 (+4.43%) | 34,829,160 |
6 Jul 2022 | USD | 1.8126 | 1.8482 | 1.7934 | 1.8355 | 1.8355 | +0.023 (+1.27%) | 31,389,620 |
5 Jul 2022 | USD | 1.8732 | 1.8889 | 1.7667 | 1.8124 | 1.8124 | -0.061 (-3.27%) | 38,121,894 |
4 Jul 2022 | USD | 1.8213 | 1.8761 | 1.7739 | 1.8737 | 1.8737 | +0.052 (+2.88%) | 33,301,947 |
3 Jul 2022 | USD | 1.8223 | 1.8318 | 1.7589 | 1.8212 | 1.8212 | -0.001 (-0.07%) | 27,626,149 |
2 Jul 2022 | USD | 1.7818 | 1.8379 | 1.7605 | 1.8224 | 1.8224 | +0.041 (+2.28%) | 38,793,766 |
1 Jul 2022 | USD | 1.8463 | 1.8897 | 1.7472 | 1.7817 | 1.7817 | -0.061 (-3.33%) | 50,191,070 |
30 Jun 2022 | USD | 1.8612 | 1.8708 | 1.7005 | 1.843 | 1.843 | -0.017 (-0.94%) | 48,939,595 |
29 Jun 2022 | USD | 1.8559 | 1.8962 | 1.8207 | 1.8604 | 1.8604 | +0.004 (+0.24%) | 47,347,231 |
28 Jun 2022 | USD | 1.9875 | 2.0492 | 1.8509 | 1.856 | 1.856 | -0.132 (-6.64%) | 59,056,822 |
27 Jun 2022 | USD | 1.8983 | 2.0375 | 1.8982 | 1.9879 | 1.9879 | +0.09 (+4.76%) | 62,161,087 |
26 Jun 2022 | USD | 2.0378 | 2.0793 | 1.8976 | 1.8976 | 1.8976 | -0.141 (-6.92%) | 42,005,285 |
25 Jun 2022 | USD | 2.0135 | 2.0914 | 1.9421 | 2.0387 | 2.0387 | +0.025 (+1.24%) | 57,792,642 |
24 Jun 2022 | USD | 1.9093 | 2.0415 | 1.9079 | 2.0137 | 2.0137 | +0.104 (+5.47%) | 47,242,922 |
23 Jun 2022 | USD | 1.8022 | 1.9145 | 1.8012 | 1.9092 | 1.9092 | +0.107 (+5.94%) | 39,964,727 |
22 Jun 2022 | USD | 1.8779 | 1.8833 | 1.7833 | 1.8022 | 1.8022 | -0.074 (-3.95%) | 40,092,077 |
21 Jun 2022 | USD | 1.8729 | 1.9661 | 1.833 | 1.8763 | 1.8763 | +0.003 (+0.18%) | 51,669,172 |
20 Jun 2022 | USD | 1.8143 | 1.8928 | 1.7381 | 1.873 | 1.873 | +0.058 (+3.22%) | 50,863,863 |
19 Jun 2022 | USD | 1.7207 | 1.8434 | 1.6387 | 1.8146 | 1.8146 | +0.093 (+5.42%) | 65,841,200 |
18 Jun 2022 | USD | 1.857 | 1.8895 | 1.6052 | 1.7213 | 1.7213 | -0.136 (-7.32%) | 76,322,701 |
17 Jun 2022 | USD | 1.7995 | 1.8953 | 1.7974 | 1.8573 | 1.8573 | +0.059 (+3.27%) | 59,244,939 |
16 Jun 2022 | USD | 2.0211 | 2.0507 | 1.769 | 1.7985 | 1.7985 | -0.222 (-10.97%) | 65,413,762 |
15 Jun 2022 | USD | 1.9304 | 2.0202 | 1.7413 | 2.0202 | 2.0202 | +0.089 (+4.59%) | 102,425,178 |