Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2022 | USD | 1.74 | 1.79 | 1.74 | 1.79 | 1.79 | +0.04 (+2.29%) | 12,700 |
27 Jul 2022 | USD | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 0.0 (0.0%) | 9,500 |
26 Jul 2022 | USD | 1.74 | 1.75 | 1.73 | 1.75 | 1.75 | +0.02 (+1.16%) | 8,000 |
25 Jul 2022 | USD | 1.75 | 1.75 | 1.71 | 1.73 | 1.73 | -0.02 (-1.14%) | 3,600 |
22 Jul 2022 | USD | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -0.03 (-1.69%) | 8,800 |
21 Jul 2022 | USD | 1.79 | 1.84 | 1.78 | 1.78 | 1.78 | -0.06 (-3.26%) | 10,700 |
20 Jul 2022 | USD | 1.75 | 1.84 | 1.75 | 1.84 | 1.84 | +0.04 (+2.22%) | 25,100 |
19 Jul 2022 | USD | 1.69 | 1.8 | 1.67 | 1.8 | 1.8 | +0.02 (+1.12%) | 8,700 |
18 Jul 2022 | USD | 1.79 | 1.82 | 1.72 | 1.78 | 1.78 | +0.03 (+1.71%) | 18,300 |
15 Jul 2022 | USD | 1.79 | 1.79 | 1.73 | 1.75 | 1.75 | -0.04 (-2.23%) | 8,300 |
14 Jul 2022 | USD | 1.6 | 1.82 | 1.6 | 1.79 | 1.79 | +0.19 (+11.88%) | 75,100 |
13 Jul 2022 | USD | 1.65 | 1.68 | 1.56 | 1.6 | 1.6 | -0.05 (-3.03%) | 33,300 |
12 Jul 2022 | USD | 1.65 | 1.65 | 1.63 | 1.65 | 1.65 | -0.01 (-0.60%) | 1,300 |
11 Jul 2022 | USD | 1.65 | 1.68 | 1.65 | 1.66 | 1.66 | -0.03 (-1.78%) | 3,500 |
8 Jul 2022 | USD | 1.63 | 1.69 | 1.57 | 1.69 | 1.69 | +0.06 (+3.68%) | 14,100 |
7 Jul 2022 | USD | 1.6 | 1.66 | 1.6 | 1.63 | 1.63 | +0.03 (+1.88%) | 11,800 |
6 Jul 2022 | USD | 1.64 | 1.64 | 1.6 | 1.6 | 1.6 | -0.03 (-1.84%) | 2,500 |
5 Jul 2022 | USD | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -0.02 (-1.21%) | 4,100 |
1 Jul 2022 | USD | 1.68 | 1.73 | 1.63 | 1.65 | 1.65 | -0.09 (-5.17%) | 7,500 |
30 Jun 2022 | USD | 1.7 | 1.77 | 1.69 | 1.74 | 1.74 | +0.04 (+2.35%) | 16,100 |
29 Jun 2022 | USD | 1.75 | 1.75 | 1.7 | 1.7 | 1.7 | -0.05 (-2.86%) | 15,000 |
28 Jun 2022 | USD | 1.66 | 1.75 | 1.66 | 1.75 | 1.75 | +0.14 (+8.70%) | 23,900 |
27 Jun 2022 | USD | 1.66 | 1.7 | 1.61 | 1.61 | 1.61 | -0.09 (-5.29%) | 20,300 |
24 Jun 2022 | USD | 1.6 | 1.7 | 1.58 | 1.7 | 1.7 | +0.13 (+8.28%) | 26,500 |
23 Jun 2022 | USD | 1.64 | 1.64 | 1.57 | 1.57 | 1.57 | -0.03 (-1.88%) | 25,000 |
22 Jun 2022 | USD | 1.63 | 1.63 | 1.59 | 1.6 | 1.6 | -0.07 (-4.19%) | 3,400 |
21 Jun 2022 | USD | 1.58 | 1.67 | 1.51 | 1.67 | 1.67 | +0.07 (+4.38%) | 21,400 |
17 Jun 2022 | USD | 1.54 | 1.6 | 1.54 | 1.6 | 1.6 | +0.05 (+3.23%) | 3,000 |
16 Jun 2022 | USD | 1.65 | 1.65 | 1.52 | 1.55 | 1.55 | -0.1 (-6.06%) | 20,200 |
15 Jun 2022 | USD | 1.7 | 1.7 | 1.61 | 1.65 | 1.65 | -0.03 (-1.79%) | 6,000 |