Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2022 | USD | 1.62 | 1.76 | 1.62 | 1.73 | 1.73 | +0.11 (+6.79%) | 377,100 |
22 Jul 2022 | USD | 1.56 | 1.7 | 1.56 | 1.62 | 1.62 | +0.06 (+3.85%) | 347,200 |
21 Jul 2022 | USD | 1.6 | 1.61 | 1.45 | 1.56 | 1.56 | +0.15 (+10.64%) | 462,700 |
20 Jul 2022 | USD | 1.44 | 1.7 | 1.28 | 1.41 | 1.41 | +0.044 (+3.22%) | 815,000 |
19 Jul 2022 | USD | 1.29 | 1.37 | 1.29 | 1.366 | 1.366 | +0.12 (+9.63%) | 238,300 |
18 Jul 2022 | USD | 1.4 | 1.42 | 1.246 | 1.246 | 1.246 | -0.064 (-4.89%) | 344,100 |
15 Jul 2022 | USD | 1.25 | 1.35 | 1.25 | 1.31 | 1.31 | +0.03 (+2.34%) | 296,800 |
14 Jul 2022 | USD | 1.21 | 1.28 | 1.15 | 1.28 | 1.28 | +0.07 (+5.79%) | 289,000 |
13 Jul 2022 | USD | 1.145 | 1.25 | 1.13 | 1.21 | 1.21 | -0.006 (-0.49%) | 66,400 |
12 Jul 2022 | USD | 1.2 | 1.25 | 1.12 | 1.216 | 1.216 | +0.011 (+0.91%) | 95,300 |
11 Jul 2022 | USD | 1.21 | 1.25 | 1.178 | 1.205 | 1.205 | -0.045 (-3.60%) | 155,000 |
8 Jul 2022 | USD | 1.33 | 1.33 | 1.19 | 1.25 | 1.25 | +0.02 (+1.63%) | 142,700 |
7 Jul 2022 | USD | 1.32 | 1.32 | 1.19 | 1.23 | 1.23 | +0.02 (+1.65%) | 138,000 |
6 Jul 2022 | USD | 1.15 | 1.25 | 1.15 | 1.21 | 1.21 | +0.02 (+1.68%) | 248,900 |
5 Jul 2022 | USD | 1.25 | 1.25 | 1.08 | 1.19 | 1.19 | -0.01 (-0.83%) | 637,900 |
1 Jul 2022 | USD | 1.2 | 1.2 | 1.12 | 1.2 | 1.2 | +0.05 (+4.35%) | 85,900 |
30 Jun 2022 | USD | 1.25 | 1.29 | 1.13 | 1.15 | 1.15 | -0.116 (-9.16%) | 342,100 |
29 Jun 2022 | USD | 1.25 | 1.3 | 1.22 | 1.266 | 1.266 | -0.005 (-0.39%) | 148,800 |
28 Jun 2022 | USD | 1.25 | 1.3 | 1.25 | 1.271 | 1.271 | +0.011 (+0.87%) | 192,600 |
27 Jun 2022 | USD | 1.28 | 1.32 | 1.26 | 1.26 | 1.26 | -0.004 (-0.32%) | 4,180,500 |
24 Jun 2022 | USD | 1.26 | 1.35 | 1.26 | 1.264 | 1.264 | -0.016 (-1.25%) | 337,800 |
23 Jun 2022 | USD | 1.34 | 1.34 | 1.25 | 1.28 | 1.28 | -0.03 (-2.29%) | 234,100 |
22 Jun 2022 | USD | 1.25 | 1.34 | 1.25 | 1.31 | 1.31 | +0.03 (+2.34%) | 198,500 |
21 Jun 2022 | USD | 1.3 | 1.37 | 1.26 | 1.28 | 1.28 | -0.01 (-0.78%) | 394,500 |
17 Jun 2022 | USD | 1.37 | 1.4 | 1.26 | 1.29 | 1.29 | -0.04 (-3.01%) | 373,300 |
16 Jun 2022 | USD | 1.275 | 1.4 | 1.275 | 1.33 | 1.33 | -0.06 (-4.32%) | 175,100 |
15 Jun 2022 | USD | 1.45 | 1.45 | 1.35 | 1.39 | 1.39 | -0.01 (-0.71%) | 152,500 |
14 Jun 2022 | USD | 1.3 | 1.42 | 1.3 | 1.4 | 1.4 | +0.09 (+6.87%) | 234,900 |
13 Jun 2022 | USD | 1.35 | 1.52 | 1.3 | 1.31 | 1.31 | -0.19 (-12.67%) | 661,500 |
10 Jun 2022 | USD | 1.46 | 1.56 | 1.46 | 1.5 | 1.5 | +0.01 (+0.67%) | 123,400 |