Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Aug 2022 | USD | 1.49 | 1.49 | 1.34 | 1.38 | 1.38 | -0.24 (-14.81%) | 466,200 |
11 Aug 2022 | USD | 1.78 | 1.78 | 1.6 | 1.62 | 1.62 | +0.06 (+3.85%) | 648,300 |
10 Aug 2022 | USD | 1.63 | 1.63 | 1.46 | 1.56 | 1.56 | 0.0 (0.0%) | 205,200 |
9 Aug 2022 | USD | 1.74 | 1.74 | 1.51 | 1.56 | 1.56 | -0.09 (-5.45%) | 274,300 |
8 Aug 2022 | USD | 1.52 | 1.7 | 1.5 | 1.65 | 1.65 | +0.11 (+7.14%) | 524,800 |
5 Aug 2022 | USD | 1.65 | 1.68 | 1.45 | 1.54 | 1.54 | -0.16 (-9.41%) | 275,400 |
4 Aug 2022 | USD | 1.68 | 1.9 | 1.47 | 1.7 | 1.7 | +0.03 (+1.80%) | 508,900 |
3 Aug 2022 | USD | 1.37 | 1.79 | 1.37 | 1.67 | 1.67 | +0.3 (+21.90%) | 166,200 |
2 Aug 2022 | USD | 1.35 | 1.4 | 1.3 | 1.37 | 1.37 | +0.02 (+1.48%) | 78,400 |
1 Aug 2022 | USD | 1.34 | 1.36 | 1.32 | 1.35 | 1.35 | +0.01 (+0.75%) | 24,400 |
29 Jul 2022 | USD | 1.28 | 1.35 | 1.28 | 1.34 | 1.34 | +0.06 (+4.69%) | 34,400 |
28 Jul 2022 | USD | 1.29 | 1.31 | 1.27 | 1.28 | 1.28 | -0.03 (-2.29%) | 44,500 |
27 Jul 2022 | USD | 1.32 | 1.34 | 1.27 | 1.31 | 1.31 | -0.01 (-0.76%) | 30,800 |
26 Jul 2022 | USD | 1.41 | 1.44 | 1.3 | 1.32 | 1.32 | -0.11 (-7.69%) | 69,100 |
25 Jul 2022 | USD | 1.49 | 1.52 | 1.4 | 1.43 | 1.43 | -0.06 (-4.03%) | 49,600 |
22 Jul 2022 | USD | 1.5 | 1.5 | 1.44 | 1.49 | 1.49 | 0.0 (0.0%) | 94,700 |
21 Jul 2022 | USD | 1.52 | 1.59 | 1.49 | 1.49 | 1.49 | -0.03 (-1.97%) | 40,300 |
20 Jul 2022 | USD | 1.47 | 1.54 | 1.46 | 1.52 | 1.52 | +0.05 (+3.40%) | 41,600 |
19 Jul 2022 | USD | 1.45 | 1.49 | 1.45 | 1.47 | 1.47 | -0.01 (-0.68%) | 28,700 |
18 Jul 2022 | USD | 1.48 | 1.54 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 70,700 |
15 Jul 2022 | USD | 1.61 | 1.61 | 1.47 | 1.47 | 1.47 | -0.1 (-6.37%) | 31,500 |
14 Jul 2022 | USD | 1.51 | 1.58 | 1.51 | 1.57 | 1.57 | +0.02 (+1.29%) | 37,800 |
13 Jul 2022 | USD | 1.61 | 1.68 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 105,000 |
12 Jul 2022 | USD | 1.59 | 1.61 | 1.56 | 1.58 | 1.58 | -0.02 (-1.25%) | 45,100 |
11 Jul 2022 | USD | 1.59 | 1.63 | 1.57 | 1.6 | 1.6 | 0.0 (0.0%) | 22,300 |
8 Jul 2022 | USD | 1.55 | 1.65 | 1.55 | 1.6 | 1.6 | +0.02 (+1.27%) | 67,100 |
7 Jul 2022 | USD | 1.61 | 1.68 | 1.55 | 1.58 | 1.58 | 0.0 (0.0%) | 134,400 |
6 Jul 2022 | USD | 1.6 | 1.62 | 1.55 | 1.58 | 1.58 | +0.03 (+1.94%) | 97,100 |
5 Jul 2022 | USD | 1.53 | 1.55 | 1.46 | 1.55 | 1.55 | +0.03 (+1.97%) | 31,900 |
1 Jul 2022 | USD | 1.47 | 1.54 | 1.42 | 1.52 | 1.52 | +0.07 (+4.83%) | 80,500 |