Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 1.4468 | 1.48 | 1.4395 | 1.47 | 1.47 | +0.025 (+1.73%) | 36,140 |
5 Aug 2022 | USD | 1.4 | 1.45 | 1.4 | 1.445 | 1.445 | +0.085 (+6.25%) | 43,771 |
4 Aug 2022 | USD | 1.4491 | 1.4491 | 1.34 | 1.36 | 1.36 | -0.05 (-3.55%) | 37,011 |
3 Aug 2022 | USD | 1.42 | 1.42 | 1.37 | 1.41 | 1.41 | -0.01 (-0.70%) | 24,525 |
2 Aug 2022 | USD | 1.39 | 1.425 | 1.382 | 1.42 | 1.42 | -0.05 (-3.40%) | 46,327 |
1 Aug 2022 | USD | 1.405 | 1.47 | 1.405 | 1.47 | 1.47 | +0.05 (+3.52%) | 46,663 |
29 Jul 2022 | USD | 1.3886 | 1.4211 | 1.3886 | 1.42 | 1.42 | +0.049 (+3.54%) | 64,581 |
28 Jul 2022 | USD | 1.4 | 1.41 | 1.355 | 1.3714 | 1.3714 | -0.014 (-0.98%) | 13,502 |
27 Jul 2022 | USD | 1.388 | 1.39 | 1.38 | 1.385 | 1.385 | +0.04 (+2.94%) | 24,488 |
26 Jul 2022 | USD | 1.36 | 1.38 | 1.3 | 1.3455 | 1.3455 | +0.025 (+1.93%) | 9,169 |
25 Jul 2022 | USD | 1.28 | 1.33 | 1.28 | 1.32 | 1.32 | +0.093 (+7.61%) | 46,369 |
22 Jul 2022 | USD | 1.2297 | 1.26 | 1.2109 | 1.2266 | 1.2266 | +0.007 (+0.54%) | 64,272 |
21 Jul 2022 | USD | 1.2 | 1.22 | 1.19 | 1.22 | 1.22 | -0.01 (-0.81%) | 95,280 |
20 Jul 2022 | USD | 1.26 | 1.26 | 1.22 | 1.23 | 1.23 | -0.03 (-2.38%) | 71,153 |
19 Jul 2022 | USD | 1.18 | 1.26 | 1.18 | 1.26 | 1.26 | +0.07 (+5.88%) | 18,638 |
18 Jul 2022 | USD | 1.17 | 1.21 | 1.14 | 1.19 | 1.19 | +0.05 (+4.39%) | 115,014 |
15 Jul 2022 | USD | 1.08 | 1.14 | 1.08 | 1.14 | 1.14 | +0.06 (+5.56%) | 31,665 |
14 Jul 2022 | USD | 1.03 | 1.08 | 1.03 | 1.08 | 1.08 | -0.04 (-3.57%) | 24,413 |
13 Jul 2022 | USD | 1.085 | 1.12 | 1.065 | 1.12 | 1.12 | +0.04 (+3.70%) | 23,171 |
12 Jul 2022 | USD | 1.09 | 1.09 | 1.07 | 1.08 | 1.08 | -0.04 (-3.57%) | 93,210 |
11 Jul 2022 | USD | 1.115 | 1.14 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 139,098 |
8 Jul 2022 | USD | 1.2 | 1.2 | 1.155 | 1.16 | 1.16 | -0.04 (-3.33%) | 16,794 |
7 Jul 2022 | USD | 1.16 | 1.2 | 1.07 | 1.2 | 1.2 | +0.09 (+8.11%) | 50,503 |
6 Jul 2022 | USD | 1.16 | 1.16 | 1.04 | 1.11 | 1.11 | 0.0 (0.0%) | 54,055 |
5 Jul 2022 | USD | 1.2 | 1.2 | 1.09 | 1.11 | 1.11 | -0.09 (-7.50%) | 78,491 |
1 Jul 2022 | USD | 1.14 | 1.22 | 1.135 | 1.2 | 1.2 | +0.08 (+7.14%) | 19,742 |
30 Jun 2022 | USD | 1.11 | 1.13 | 1.1 | 1.12 | 1.12 | -0.06 (-5.08%) | 60,280 |
29 Jun 2022 | USD | 1.23 | 1.23 | 1.155 | 1.18 | 1.18 | -0.06 (-4.84%) | 12,734 |
28 Jun 2022 | USD | 1.33 | 1.33 | 1.2195 | 1.24 | 1.24 | +0.03 (+2.48%) | 23,172 |
27 Jun 2022 | USD | 1.2 | 1.2195 | 1.17 | 1.21 | 1.21 | +0.06 (+5.22%) | 23,721 |