Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | USD | 1.8 | 1.8 | 1.724 | 1.78 | 142.4 | +0.02 (+1.14%) | 97,200 |
29 Jul 2022 | USD | 1.82 | 1.82 | 1.75 | 1.76 | 140.8 | -0.04 (-2.22%) | 151,600 |
28 Jul 2022 | USD | 1.81 | 1.85 | 1.75 | 1.8 | 144 | -0.02 (-1.10%) | 99,200 |
27 Jul 2022 | USD | 1.83 | 1.87 | 1.785 | 1.82 | 145.6 | +0.03 (+1.68%) | 188,400 |
26 Jul 2022 | USD | 1.76 | 1.82 | 1.74 | 1.79 | 143.2 | +0.02 (+1.13%) | 102,200 |
25 Jul 2022 | USD | 1.82 | 1.822 | 1.75 | 1.77 | 141.6 | -0.07 (-3.80%) | 117,300 |
22 Jul 2022 | USD | 1.94 | 1.95 | 1.84 | 1.84 | 147.2 | -0.1 (-5.15%) | 152,100 |
21 Jul 2022 | USD | 1.9 | 1.95 | 1.88 | 1.94 | 155.2 | +0.04 (+2.11%) | 90,500 |
20 Jul 2022 | USD | 1.9 | 1.975 | 1.87 | 1.9 | 152 | +0.03 (+1.60%) | 184,200 |
19 Jul 2022 | USD | 1.89 | 1.93 | 1.83 | 1.87 | 149.6 | -0.01 (-0.53%) | 185,100 |
18 Jul 2022 | USD | 1.89 | 1.97 | 1.87 | 1.88 | 150.4 | 0.0 (0.0%) | 160,800 |
15 Jul 2022 | USD | 1.93 | 1.97 | 1.845 | 1.88 | 150.4 | 0.0 (0.0%) | 89,700 |
14 Jul 2022 | USD | 1.92 | 1.93 | 1.88 | 1.88 | 150.4 | -0.06 (-3.09%) | 736,400 |
13 Jul 2022 | USD | 1.92 | 1.966 | 1.856 | 1.94 | 155.2 | +0.02 (+1.04%) | 484,300 |
12 Jul 2022 | USD | 1.98 | 1.98 | 1.88 | 1.92 | 153.6 | -0.05 (-2.54%) | 68,000 |
11 Jul 2022 | USD | 2.04 | 2.05 | 1.96 | 1.97 | 157.6 | -0.09 (-4.37%) | 107,700 |
8 Jul 2022 | USD | 2.05 | 2.115 | 2.02 | 2.06 | 164.8 | +0.01 (+0.49%) | 104,400 |
7 Jul 2022 | USD | 1.99 | 2.055 | 1.99 | 2.05 | 164 | +0.06 (+3.02%) | 108,900 |
6 Jul 2022 | USD | 1.99 | 2.05 | 1.975 | 1.99 | 159.2 | +0.01 (+0.51%) | 170,100 |
5 Jul 2022 | USD | 1.99 | 2.04 | 1.975 | 1.98 | 158.4 | -0.02 (-1%) | 186,900 |
1 Jul 2022 | USD | 1.9 | 2.01 | 1.85 | 2 | 160 | +0.13 (+6.95%) | 179,900 |
30 Jun 2022 | USD | 1.97 | 1.97 | 1.865 | 1.87 | 149.6 | -0.11 (-5.56%) | 207,600 |
29 Jun 2022 | USD | 1.97 | 2.02 | 1.93 | 1.98 | 158.4 | -0.02 (-1%) | 154,900 |
28 Jun 2022 | USD | 2.07 | 2.109 | 1.98 | 2 | 160 | -0.07 (-3.38%) | 180,600 |
27 Jun 2022 | USD | 1.97 | 2.1 | 1.955 | 2.07 | 165.6 | +0.1 (+5.08%) | 216,900 |
24 Jun 2022 | USD | 1.9 | 1.975 | 1.88 | 1.97 | 157.6 | +0.1 (+5.35%) | 220,000 |
23 Jun 2022 | USD | 1.84 | 2 | 1.79 | 1.87 | 149.6 | +0.05 (+2.75%) | 755,000 |
22 Jun 2022 | USD | 1.73 | 1.86 | 1.72 | 1.82 | 145.6 | +0.1 (+5.81%) | 157,600 |
21 Jun 2022 | USD | 1.71 | 1.8 | 1.7 | 1.72 | 137.6 | +0.05 (+2.99%) | 202,300 |
17 Jun 2022 | USD | 1.57 | 1.71 | 1.56 | 1.67 | 133.6 | +0.09 (+5.70%) | 286,400 |