Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2022 | USD | 1.77 | 1.82 | 1.59 | 1.64 | 1.64 | -0.13 (-7.34%) | 178,300 |
16 Aug 2022 | USD | 1.81 | 1.846 | 1.755 | 1.77 | 1.77 | -0.08 (-4.32%) | 280,900 |
15 Aug 2022 | USD | 2.06 | 2.06 | 1.8 | 1.85 | 1.85 | -0.15 (-7.50%) | 277,900 |
12 Aug 2022 | USD | 2.05 | 2.09 | 1.833 | 2 | 2 | -0.27 (-11.89%) | 390,200 |
11 Aug 2022 | USD | 2.11 | 2.31 | 2 | 2.27 | 2.27 | +0.27 (+13.50%) | 356,000 |
10 Aug 2022 | USD | 1.99 | 2.08 | 1.95 | 2 | 2 | +0.04 (+2.04%) | 191,600 |
9 Aug 2022 | USD | 1.98 | 1.98 | 1.84 | 1.96 | 1.96 | +0.01 (+0.51%) | 100,000 |
8 Aug 2022 | USD | 2.05 | 2.05 | 1.94 | 1.95 | 1.95 | -0.07 (-3.47%) | 203,800 |
5 Aug 2022 | USD | 1.97 | 2.03 | 1.87 | 2.02 | 2.02 | +0.09 (+4.66%) | 117,400 |
4 Aug 2022 | USD | 1.87 | 1.966 | 1.8 | 1.93 | 1.93 | +0.12 (+6.63%) | 168,500 |
3 Aug 2022 | USD | 1.7 | 1.83 | 1.606 | 1.81 | 1.81 | +0.12 (+7.10%) | 433,000 |
2 Aug 2022 | USD | 1.48 | 1.69 | 1.44 | 1.69 | 1.69 | +0.21 (+14.19%) | 298,500 |
1 Aug 2022 | USD | 1.41 | 1.5 | 1.41 | 1.48 | 1.48 | -0.01 (-0.67%) | 118,600 |
29 Jul 2022 | USD | 1.59 | 1.641 | 1.45 | 1.49 | 1.49 | -0.1 (-6.29%) | 103,200 |
28 Jul 2022 | USD | 1.514 | 1.63 | 1.51 | 1.59 | 1.59 | +0.04 (+2.58%) | 100,500 |
27 Jul 2022 | USD | 1.56 | 1.615 | 1.51 | 1.55 | 1.55 | -0.01 (-0.64%) | 69,300 |
26 Jul 2022 | USD | 1.55 | 1.67 | 1.43 | 1.56 | 1.56 | +0.06 (+4%) | 105,900 |
25 Jul 2022 | USD | 1.41 | 1.5 | 1.39 | 1.5 | 1.5 | +0.08 (+5.63%) | 142,300 |
22 Jul 2022 | USD | 1.48 | 1.48 | 1.36 | 1.42 | 1.42 | -0.05 (-3.40%) | 114,900 |
21 Jul 2022 | USD | 1.47 | 1.498 | 1.42 | 1.47 | 1.47 | +0.01 (+0.68%) | 109,400 |
20 Jul 2022 | USD | 1.51 | 1.54 | 1.4 | 1.46 | 1.46 | +0.05 (+3.55%) | 83,100 |
19 Jul 2022 | USD | 1.44 | 1.445 | 1.35 | 1.41 | 1.41 | +0.03 (+2.17%) | 171,100 |
18 Jul 2022 | USD | 1.35 | 1.479 | 1.35 | 1.38 | 1.38 | 0.0 (0.0%) | 111,700 |
15 Jul 2022 | USD | 1.45 | 1.45 | 1.34 | 1.38 | 1.38 | -0.07 (-4.83%) | 198,300 |
14 Jul 2022 | USD | 1.55 | 1.55 | 1.39 | 1.45 | 1.45 | -0.07 (-4.61%) | 58,800 |
13 Jul 2022 | USD | 1.54 | 1.585 | 1.48 | 1.52 | 1.52 | 0.0 (0.0%) | 86,800 |
12 Jul 2022 | USD | 1.56 | 1.62 | 1.474 | 1.52 | 1.52 | -0.01 (-0.65%) | 40,300 |
11 Jul 2022 | USD | 1.65 | 1.65 | 1.51 | 1.53 | 1.53 | -0.12 (-7.27%) | 100,600 |
8 Jul 2022 | USD | 1.68 | 1.68 | 1.58 | 1.65 | 1.65 | +0.01 (+0.61%) | 55,800 |
7 Jul 2022 | USD | 1.76 | 1.76 | 1.55 | 1.64 | 1.64 | -0.06 (-3.53%) | 103,500 |