Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.28 | 1.35 | 1.27 | 1.29 | 1.29 | +0.02 (+1.57%) | 1,590,900 |
3 Aug 2022 | USD | 1.18 | 1.27 | 1.15 | 1.27 | 1.27 | +0.11 (+9.48%) | 3,823,800 |
2 Aug 2022 | USD | 1.18 | 1.19 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 3,187,300 |
1 Aug 2022 | USD | 1.11 | 1.2 | 1.065 | 1.19 | 1.19 | +0.05 (+4.39%) | 2,267,100 |
29 Jul 2022 | USD | 1.14 | 1.18 | 1.09 | 1.14 | 1.14 | +0.02 (+1.79%) | 2,011,100 |
28 Jul 2022 | USD | 1.11 | 1.15 | 1.06 | 1.12 | 1.12 | -0.01 (-0.88%) | 2,222,600 |
27 Jul 2022 | USD | 1.12 | 1.14 | 1.04 | 1.13 | 1.13 | +0.04 (+3.67%) | 5,120,000 |
26 Jul 2022 | USD | 1.25 | 1.25 | 1.08 | 1.09 | 1.09 | -0.17 (-13.49%) | 6,750,900 |
25 Jul 2022 | USD | 1.28 | 1.295 | 1.24 | 1.26 | 1.26 | -0.03 (-2.33%) | 1,202,200 |
22 Jul 2022 | USD | 1.38 | 1.39 | 1.26 | 1.29 | 1.29 | -0.07 (-5.15%) | 2,201,600 |
21 Jul 2022 | USD | 1.38 | 1.38 | 1.3 | 1.36 | 1.36 | -0.02 (-1.45%) | 2,036,600 |
20 Jul 2022 | USD | 1.39 | 1.4 | 1.34 | 1.38 | 1.38 | 0.0 (0.0%) | 1,303,400 |
19 Jul 2022 | USD | 1.37 | 1.4 | 1.35 | 1.38 | 1.38 | +0.06 (+4.55%) | 2,858,000 |
18 Jul 2022 | USD | 1.34 | 1.4 | 1.31 | 1.32 | 1.32 | +0.03 (+2.33%) | 2,020,800 |
15 Jul 2022 | USD | 1.32 | 1.32 | 1.239 | 1.29 | 1.29 | +0.03 (+2.38%) | 2,315,000 |
14 Jul 2022 | USD | 1.29 | 1.3 | 1.24 | 1.26 | 1.26 | -0.07 (-5.26%) | 2,060,600 |
13 Jul 2022 | USD | 1.28 | 1.35 | 1.27 | 1.33 | 1.33 | 0.0 (0.0%) | 1,392,800 |
12 Jul 2022 | USD | 1.3 | 1.385 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 1,249,900 |
11 Jul 2022 | USD | 1.39 | 1.41 | 1.28 | 1.3 | 1.3 | -0.1 (-7.14%) | 1,880,200 |
8 Jul 2022 | USD | 1.41 | 1.48 | 1.365 | 1.4 | 1.4 | -0.02 (-1.41%) | 1,982,400 |
7 Jul 2022 | USD | 1.34 | 1.44 | 1.33 | 1.42 | 1.42 | +0.11 (+8.40%) | 2,495,800 |
6 Jul 2022 | USD | 1.41 | 1.495 | 1.29 | 1.31 | 1.31 | -0.12 (-8.39%) | 2,343,100 |
5 Jul 2022 | USD | 1.31 | 1.43 | 1.281 | 1.43 | 1.43 | +0.09 (+6.72%) | 2,040,700 |
1 Jul 2022 | USD | 1.29 | 1.36 | 1.25 | 1.34 | 1.34 | +0.02 (+1.52%) | 2,736,000 |
30 Jun 2022 | USD | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | -0.06 (-4.35%) | 3,329,700 |
29 Jun 2022 | USD | 1.48 | 1.48 | 1.34 | 1.38 | 1.38 | -0.09 (-6.12%) | 1,977,500 |
28 Jun 2022 | USD | 1.64 | 1.665 | 1.46 | 1.47 | 1.47 | -0.12 (-7.55%) | 1,966,200 |
27 Jun 2022 | USD | 1.68 | 1.705 | 1.55 | 1.59 | 1.59 | -0.07 (-4.22%) | 2,516,400 |
24 Jun 2022 | USD | 1.58 | 1.7 | 1.56 | 1.66 | 1.66 | +0.11 (+7.10%) | 4,259,000 |
23 Jun 2022 | USD | 1.48 | 1.55 | 1.42 | 1.55 | 1.55 | +0.1 (+6.90%) | 2,434,600 |