Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 1.09 | 1.14 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 667,500 |
5 Aug 2022 | USD | 1.05 | 1.14 | 1.05 | 1.11 | 1.11 | +0.04 (+3.74%) | 1,120,300 |
4 Aug 2022 | USD | 1.08 | 1.129 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 1,126,600 |
3 Aug 2022 | USD | 1.05 | 1.125 | 1.04 | 1.1 | 1.1 | +0.05 (+4.76%) | 1,162,500 |
2 Aug 2022 | USD | 1.04 | 1.09 | 1.02 | 1.05 | 1.05 | -0.04 (-3.67%) | 1,536,300 |
1 Aug 2022 | USD | 1.08 | 1.09 | 1.03 | 1.09 | 1.09 | -0.04 (-3.54%) | 2,190,700 |
29 Jul 2022 | USD | 1.1 | 1.15 | 1.1 | 1.13 | 1.13 | -0.01 (-0.88%) | 1,050,300 |
28 Jul 2022 | USD | 1.13 | 1.17 | 1.1 | 1.14 | 1.14 | -0.03 (-2.56%) | 1,816,700 |
27 Jul 2022 | USD | 1.2 | 1.2 | 1.099 | 1.17 | 1.17 | +0.02 (+1.74%) | 2,219,200 |
26 Jul 2022 | USD | 1.17 | 1.235 | 1.14 | 1.15 | 1.15 | -0.13 (-10.16%) | 4,002,400 |
25 Jul 2022 | USD | 1.21 | 1.34 | 1.195 | 1.28 | 1.28 | +0.12 (+10.34%) | 4,758,000 |
22 Jul 2022 | USD | 1.29 | 1.29 | 1.15 | 1.16 | 1.16 | -0.21 (-15.33%) | 5,356,600 |
21 Jul 2022 | USD | 1.46 | 1.461 | 1.31 | 1.37 | 1.37 | -0.13 (-8.67%) | 5,502,200 |
20 Jul 2022 | USD | 1.52 | 1.67 | 1.43 | 1.5 | 1.5 | -0.14 (-8.54%) | 6,131,600 |
19 Jul 2022 | USD | 1.64 | 1.725 | 1.31 | 1.64 | 1.64 | -0.03 (-1.80%) | 20,006,100 |
18 Jul 2022 | USD | 1.92 | 2.18 | 1.64 | 1.67 | 1.67 | +0.48 (+40.34%) | 114,274,600 |
15 Jul 2022 | USD | 1.09 | 1.22 | 1.06 | 1.19 | 1.19 | +0.11 (+10.19%) | 1,521,100 |
14 Jul 2022 | USD | 1.14 | 1.16 | 1.08 | 1.08 | 1.08 | -0.1 (-8.47%) | 723,400 |
13 Jul 2022 | USD | 1.1 | 1.2 | 1.09 | 1.18 | 1.18 | +0.08 (+7.27%) | 898,400 |
12 Jul 2022 | USD | 1.09 | 1.14 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 343,900 |
11 Jul 2022 | USD | 1.14 | 1.15 | 1.11 | 1.11 | 1.11 | -0.05 (-4.31%) | 587,300 |
8 Jul 2022 | USD | 1.19 | 1.19 | 1.15 | 1.16 | 1.16 | -0.03 (-2.52%) | 528,300 |
7 Jul 2022 | USD | 1.22 | 1.25 | 1.16 | 1.19 | 1.19 | -0.04 (-3.25%) | 608,000 |
6 Jul 2022 | USD | 1.17 | 1.25 | 1.15 | 1.23 | 1.23 | -0.01 (-0.81%) | 1,312,400 |
5 Jul 2022 | USD | 1.28 | 1.28 | 1.18 | 1.24 | 1.24 | -0.01 (-0.80%) | 2,431,900 |
1 Jul 2022 | USD | 1.08 | 1.26 | 1.08 | 1.25 | 1.25 | +0.15 (+13.64%) | 3,768,800 |
30 Jun 2022 | USD | 1.03 | 1.14 | 1.03 | 1.1 | 1.1 | +0.07 (+6.80%) | 1,141,500 |
29 Jun 2022 | USD | 1 | 1.09 | 1 | 1.03 | 1.03 | -0.01 (-0.96%) | 508,000 |
28 Jun 2022 | USD | 1.14 | 1.16 | 1.04 | 1.04 | 1.04 | -0.09 (-7.96%) | 659,000 |
27 Jun 2022 | USD | 1.1 | 1.15 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 720,800 |