Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 1.64 | 1.731 | 1.64 | 1.68 | 1.68 | +0.06 (+3.70%) | 31,400 |
9 Aug 2022 | USD | 1.67 | 1.67 | 1.58 | 1.62 | 1.62 | -0.04 (-2.41%) | 59,800 |
8 Aug 2022 | USD | 1.67 | 1.76 | 1.64 | 1.66 | 1.66 | -0.01 (-0.60%) | 99,500 |
5 Aug 2022 | USD | 1.72 | 1.742 | 1.62 | 1.67 | 1.67 | -0.06 (-3.47%) | 43,600 |
4 Aug 2022 | USD | 1.75 | 1.768 | 1.67 | 1.73 | 1.73 | -0.06 (-3.35%) | 44,800 |
3 Aug 2022 | USD | 1.51 | 1.82 | 1.51 | 1.79 | 1.79 | +0.25 (+16.23%) | 130,800 |
2 Aug 2022 | USD | 1.52 | 1.579 | 1.483 | 1.54 | 1.54 | -0.03 (-1.91%) | 45,000 |
1 Aug 2022 | USD | 1.56 | 1.63 | 1.524 | 1.57 | 1.57 | +0.065 (+4.32%) | 65,800 |
29 Jul 2022 | USD | 1.54 | 1.577 | 1.493 | 1.505 | 1.505 | -0.015 (-0.99%) | 33,400 |
28 Jul 2022 | USD | 1.35 | 1.553 | 1.35 | 1.52 | 1.52 | +0.2 (+15.15%) | 97,900 |
27 Jul 2022 | USD | 1.2 | 1.33 | 1.2 | 1.32 | 1.32 | +0.12 (+10.00%) | 52,400 |
26 Jul 2022 | USD | 1.32 | 1.35 | 1.2 | 1.2 | 1.2 | -0.15 (-11.11%) | 135,800 |
25 Jul 2022 | USD | 1.36 | 1.38 | 1.32 | 1.35 | 1.35 | 0.0 (0.0%) | 60,200 |
22 Jul 2022 | USD | 1.48 | 1.48 | 1.35 | 1.35 | 1.35 | -0.11 (-7.53%) | 49,300 |
21 Jul 2022 | USD | 1.44 | 1.5 | 1.435 | 1.46 | 1.46 | +0.03 (+2.10%) | 51,000 |
20 Jul 2022 | USD | 1.49 | 1.5 | 1.38 | 1.43 | 1.43 | -0.02 (-1.38%) | 90,100 |
19 Jul 2022 | USD | 1.44 | 1.45 | 1.38 | 1.45 | 1.45 | +0.07 (+5.07%) | 103,400 |
18 Jul 2022 | USD | 1.54 | 1.56 | 1.37 | 1.38 | 1.38 | -0.1 (-6.76%) | 119,100 |
15 Jul 2022 | USD | 1.55 | 1.55 | 1.451 | 1.48 | 1.48 | -0.06 (-3.90%) | 84,500 |
14 Jul 2022 | USD | 1.65 | 1.65 | 1.53 | 1.54 | 1.54 | -0.12 (-7.23%) | 58,700 |
13 Jul 2022 | USD | 1.6 | 1.67 | 1.55 | 1.66 | 1.66 | +0.04 (+2.47%) | 90,000 |
12 Jul 2022 | USD | 1.68 | 1.7 | 1.6 | 1.62 | 1.62 | -0.08 (-4.71%) | 60,200 |
11 Jul 2022 | USD | 1.83 | 1.83 | 1.69 | 1.7 | 1.7 | -0.126 (-6.90%) | 62,000 |
8 Jul 2022 | USD | 1.82 | 1.84 | 1.794 | 1.826 | 1.826 | -0.024 (-1.30%) | 41,900 |
7 Jul 2022 | USD | 1.89 | 1.919 | 1.81 | 1.85 | 1.85 | 0.0 (0.0%) | 57,100 |
6 Jul 2022 | USD | 1.91 | 1.955 | 1.81 | 1.85 | 1.85 | -0.09 (-4.64%) | 38,200 |
5 Jul 2022 | USD | 1.99 | 1.99 | 1.84 | 1.94 | 1.94 | -0.05 (-2.51%) | 88,200 |
1 Jul 2022 | USD | 1.98 | 2.03 | 1.94 | 1.99 | 1.99 | +0.05 (+2.58%) | 27,800 |
30 Jun 2022 | USD | 1.86 | 1.95 | 1.827 | 1.94 | 1.94 | +0.04 (+2.11%) | 29,500 |
29 Jun 2022 | USD | 2.05 | 2.05 | 1.89 | 1.9 | 1.9 | -0.1 (-5%) | 34,600 |