Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | USD | 1.22 | 1.24 | 1.17 | 1.24 | 1.24 | +0.01 (+0.81%) | 57,000 |
24 Aug 2022 | USD | 1.14 | 1.24 | 1.14 | 1.23 | 1.23 | +0.08 (+6.96%) | 113,900 |
23 Aug 2022 | USD | 1.04 | 1.17 | 1.04 | 1.15 | 1.15 | +0.08 (+7.48%) | 95,800 |
22 Aug 2022 | USD | 1.13 | 1.16 | 1.03 | 1.07 | 1.07 | -0.06 (-5.31%) | 245,100 |
19 Aug 2022 | USD | 1.1 | 1.17 | 1.1 | 1.13 | 1.13 | 0.0 (0.0%) | 144,300 |
18 Aug 2022 | USD | 1.1 | 1.17 | 1.1 | 1.13 | 1.13 | -0.06 (-5.04%) | 215,400 |
17 Aug 2022 | USD | 1.19 | 1.2 | 1.13 | 1.19 | 1.19 | -0.01 (-0.83%) | 82,300 |
16 Aug 2022 | USD | 1.22 | 1.25 | 1.08 | 1.2 | 1.2 | -0.05 (-4%) | 235,300 |
15 Aug 2022 | USD | 1.19 | 1.29 | 1.15 | 1.25 | 1.25 | +0.06 (+5.04%) | 102,500 |
12 Aug 2022 | USD | 1.18 | 1.21 | 1.14 | 1.19 | 1.19 | -0.02 (-1.65%) | 126,100 |
11 Aug 2022 | USD | 1.19 | 1.24 | 1.18 | 1.21 | 1.21 | +0.07 (+6.14%) | 149,800 |
10 Aug 2022 | USD | 1.31 | 1.34 | 1.02 | 1.14 | 1.14 | -0.14 (-10.94%) | 599,300 |
9 Aug 2022 | USD | 1.35 | 1.38 | 1.22 | 1.28 | 1.28 | -0.06 (-4.48%) | 132,500 |
8 Aug 2022 | USD | 1.38 | 1.38 | 1.29 | 1.34 | 1.34 | +0.08 (+6.35%) | 169,900 |
5 Aug 2022 | USD | 1.2 | 1.36 | 1.2 | 1.26 | 1.26 | +0.02 (+1.61%) | 133,100 |
4 Aug 2022 | USD | 1.37 | 1.37 | 1.2 | 1.24 | 1.24 | -0.11 (-8.15%) | 263,200 |
3 Aug 2022 | USD | 1.15 | 1.35 | 1.15 | 1.35 | 1.35 | +0.21 (+18.42%) | 352,600 |
2 Aug 2022 | USD | 1.09 | 1.19 | 1.09 | 1.14 | 1.14 | +0.01 (+0.88%) | 110,600 |
1 Aug 2022 | USD | 1.1 | 1.14 | 1.09 | 1.13 | 1.13 | +0.01 (+0.89%) | 101,800 |
29 Jul 2022 | USD | 1.13 | 1.17 | 1.08 | 1.12 | 1.12 | -0.05 (-4.27%) | 189,900 |
28 Jul 2022 | USD | 1.15 | 1.18 | 1.08 | 1.17 | 1.17 | +0.05 (+4.46%) | 312,800 |
27 Jul 2022 | USD | 1.18 | 1.18 | 1.1 | 1.12 | 1.12 | -0.01 (-0.88%) | 256,800 |
26 Jul 2022 | USD | 1.02 | 1.16 | 1.02 | 1.13 | 1.13 | +0.08 (+7.62%) | 209,100 |
25 Jul 2022 | USD | 1 | 1.08 | 0.97 | 1.05 | 1.05 | +0.01 (+0.96%) | 140,800 |
22 Jul 2022 | USD | 1.12 | 1.15 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 144,300 |
21 Jul 2022 | USD | 1.03 | 1.1 | 1.03 | 1.06 | 1.06 | +0.03 (+2.91%) | 238,100 |
20 Jul 2022 | USD | 0.97 | 1.07 | 0.92 | 1.03 | 1.03 | +0.08 (+8.42%) | 112,500 |
19 Jul 2022 | USD | 0.95 | 1.08 | 0.94 | 0.95 | 0.95 | -0.01 (-1.04%) | 172,400 |
18 Jul 2022 | USD | 1.05 | 1.09 | 0.93 | 0.96 | 0.96 | -0.02 (-2.04%) | 233,000 |
15 Jul 2022 | USD | 0.94 | 1.01 | 0.91 | 0.98 | 0.98 | +0.04 (+4.26%) | 113,800 |