Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2022 | USD | 1.17 | 1.37 | 1.17 | 1.28 | 1.28 | +0.07 (+5.79%) | 228,000 |
29 Jul 2022 | USD | 1.34 | 1.4 | 1.14 | 1.21 | 1.21 | -0.12 (-9.02%) | 341,600 |
28 Jul 2022 | USD | 1.27 | 1.4 | 1.18 | 1.33 | 1.33 | -0.02 (-1.48%) | 792,300 |
27 Jul 2022 | USD | 1.05 | 1.55 | 1 | 1.35 | 1.35 | +0.37 (+37.76%) | 2,176,700 |
26 Jul 2022 | USD | 1.04 | 1.049 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 150,100 |
25 Jul 2022 | USD | 1.08 | 1.1 | 1 | 1 | 1 | -0.09 (-8.26%) | 144,400 |
22 Jul 2022 | USD | 1.13 | 1.161 | 1.06 | 1.09 | 1.09 | -0.01 (-0.91%) | 202,700 |
21 Jul 2022 | USD | 1.21 | 1.21 | 1.09 | 1.1 | 1.1 | -0.06 (-5.17%) | 110,400 |
20 Jul 2022 | USD | 1.05 | 1.18 | 1.05 | 1.16 | 1.16 | +0.1 (+9.43%) | 96,200 |
19 Jul 2022 | USD | 1.03 | 1.08 | 1.002 | 1.06 | 1.06 | +0.045 (+4.43%) | 119,100 |
18 Jul 2022 | USD | 1.11 | 1.15 | 1 | 1.015 | 1.015 | -0.105 (-9.38%) | 237,000 |
15 Jul 2022 | USD | 1.4 | 1.4 | 1.09 | 1.12 | 1.12 | -0.2 (-15.15%) | 356,000 |
14 Jul 2022 | USD | 1.52 | 1.528 | 1.31 | 1.32 | 1.32 | -0.14 (-9.59%) | 158,700 |
13 Jul 2022 | USD | 1.47 | 1.52 | 1.38 | 1.46 | 1.46 | -0.03 (-2.01%) | 95,100 |
12 Jul 2022 | USD | 1.43 | 1.59 | 1.36 | 1.49 | 1.49 | +0.09 (+6.43%) | 209,800 |
11 Jul 2022 | USD | 1.49 | 1.49 | 1.34 | 1.4 | 1.4 | -0.09 (-6.04%) | 72,900 |
8 Jul 2022 | USD | 1.55 | 1.574 | 1.46 | 1.49 | 1.49 | -0.08 (-5.10%) | 49,900 |
7 Jul 2022 | USD | 1.57 | 1.78 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 235,800 |
6 Jul 2022 | USD | 1.57 | 1.66 | 1.52 | 1.56 | 1.56 | -0.01 (-0.64%) | 190,200 |
5 Jul 2022 | USD | 1.57 | 1.67 | 1.47 | 1.57 | 1.57 | +0.11 (+7.53%) | 172,800 |
1 Jul 2022 | USD | 1.475 | 1.51 | 1.43 | 1.46 | 1.46 | -0.02 (-1.35%) | 18,500 |
30 Jun 2022 | USD | 1.53 | 1.53 | 1.4 | 1.48 | 1.48 | +0.02 (+1.37%) | 106,800 |
29 Jun 2022 | USD | 1.5 | 1.54 | 1.4 | 1.46 | 1.46 | -0.09 (-5.81%) | 15,000 |
28 Jun 2022 | USD | 1.51 | 1.58 | 1.43 | 1.55 | 1.55 | -0.02 (-1.27%) | 35,100 |
27 Jun 2022 | USD | 1.46 | 1.617 | 1.31 | 1.57 | 1.57 | +0.08 (+5.37%) | 47,200 |
24 Jun 2022 | USD | 1.41 | 1.5 | 1.4 | 1.49 | 1.49 | +0.09 (+6.43%) | 94,900 |
23 Jun 2022 | USD | 1.44 | 1.5 | 1.31 | 1.4 | 1.4 | -0.01 (-0.71%) | 54,800 |
22 Jun 2022 | USD | 1.49 | 1.49 | 1.34 | 1.41 | 1.41 | 0.0 (0.0%) | 49,400 |
21 Jun 2022 | USD | 1.47 | 1.5 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 120,500 |
17 Jun 2022 | USD | 1.45 | 1.72 | 1.33 | 1.39 | 1.39 | -0.1 (-6.71%) | 252,100 |