Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 1.2 | 1.29 | 1.2 | 1.24 | 1.24 | +0.03 (+2.48%) | 48,400 |
9 Aug 2022 | USD | 1.19 | 1.21 | 1.15 | 1.21 | 1.21 | +0.02 (+1.68%) | 23,400 |
8 Aug 2022 | USD | 1.15 | 1.19 | 1.15 | 1.19 | 1.19 | +0.06 (+5.31%) | 27,500 |
5 Aug 2022 | USD | 1.12 | 1.13 | 1.09 | 1.13 | 1.13 | 0.0 (0.0%) | 48,200 |
4 Aug 2022 | USD | 1.08 | 1.13 | 1.08 | 1.13 | 1.13 | +0.05 (+4.63%) | 32,800 |
3 Aug 2022 | USD | 1.1 | 1.1 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 22,300 |
2 Aug 2022 | USD | 1.12 | 1.12 | 1.09 | 1.09 | 1.09 | -0.03 (-2.68%) | 16,500 |
1 Aug 2022 | USD | 1.14 | 1.14 | 1.1 | 1.12 | 1.12 | +0.01 (+0.90%) | 4,000 |
29 Jul 2022 | USD | 1.13 | 1.13 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 29,400 |
28 Jul 2022 | USD | 1.12 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 16,100 |
27 Jul 2022 | USD | 1.1 | 1.1 | 1.08 | 1.1 | 1.1 | +0.01 (+0.92%) | 19,700 |
26 Jul 2022 | USD | 1.08 | 1.1 | 1.08 | 1.09 | 1.09 | 0.0 (0.0%) | 13,100 |
25 Jul 2022 | USD | 1.09 | 1.09 | 1.08 | 1.09 | 1.09 | +0.02 (+1.87%) | 15,000 |
22 Jul 2022 | USD | 1.06 | 1.13 | 1.06 | 1.07 | 1.07 | -0.03 (-2.73%) | 14,600 |
21 Jul 2022 | USD | 1.1 | 1.1 | 1.09 | 1.1 | 1.1 | +0.02 (+1.85%) | 24,300 |
20 Jul 2022 | USD | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | +0.01 (+0.93%) | 7,700 |
19 Jul 2022 | USD | 1.15 | 1.15 | 1.06 | 1.07 | 1.07 | 0.0 (0.0%) | 54,800 |
18 Jul 2022 | USD | 1.04 | 1.09 | 1.03 | 1.07 | 1.07 | +0.05 (+4.90%) | 43,600 |
15 Jul 2022 | USD | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | +0.06 (+6.25%) | 2,200 |
14 Jul 2022 | USD | 0.93 | 0.99 | 0.92 | 0.96 | 0.96 | -0.04 (-4%) | 45,300 |
13 Jul 2022 | USD | 0.99 | 1 | 0.92 | 1 | 1 | +0.07 (+7.53%) | 33,100 |
12 Jul 2022 | USD | 0.94 | 0.94 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 12,500 |
11 Jul 2022 | USD | 0.95 | 0.96 | 0.92 | 0.93 | 0.93 | -0.02 (-2.11%) | 55,800 |
8 Jul 2022 | USD | 1 | 1 | 0.95 | 0.95 | 0.95 | -0.02 (-2.06%) | 20,000 |
7 Jul 2022 | USD | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | +0.02 (+2.11%) | 21,700 |
6 Jul 2022 | USD | 1 | 1 | 0.94 | 0.95 | 0.95 | -0.03 (-3.06%) | 57,600 |
5 Jul 2022 | USD | 1.06 | 1.06 | 0.94 | 0.98 | 0.98 | -0.08 (-7.55%) | 136,200 |
1 Jul 2022 | USD | 0.9 | 1.08 | 0.9 | 1.06 | 1.06 | +0.06 (+6%) | 16,400 |
30 Jun 2022 | USD | 1 | 1.04 | 1 | 1 | 1 | -0.03 (-2.91%) | 37,800 |
29 Jun 2022 | USD | 1 | 1.05 | 1 | 1.03 | 1.03 | 0.0 (0.0%) | 9,100 |