Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.27 | 1.51 | 1.23 | 1.32 | 39.6 | +0.11 (+9.09%) | 2,951,900 |
10 Aug 2022 | USD | 1.18 | 1.22 | 1.15 | 1.21 | 36.3 | +0.05 (+4.31%) | 982,100 |
9 Aug 2022 | USD | 1.16 | 1.18 | 1.13 | 1.16 | 34.8 | -0.02 (-1.69%) | 933,400 |
8 Aug 2022 | USD | 1.24 | 1.24 | 1.16 | 1.18 | 35.4 | +0.04 (+3.51%) | 1,318,900 |
5 Aug 2022 | USD | 1.2 | 1.21 | 1.13 | 1.14 | 34.2 | -0.09 (-7.32%) | 1,776,700 |
4 Aug 2022 | USD | 1.25 | 1.29 | 1.2 | 1.23 | 36.9 | +0.03 (+2.50%) | 1,126,300 |
3 Aug 2022 | USD | 1.2 | 1.235 | 1.18 | 1.2 | 36 | +0.02 (+1.69%) | 944,400 |
2 Aug 2022 | USD | 1.14 | 1.19 | 1.1 | 1.18 | 35.4 | +0.04 (+3.51%) | 1,426,600 |
1 Aug 2022 | USD | 1.2 | 1.208 | 1.13 | 1.14 | 34.2 | -0.08 (-6.56%) | 1,022,600 |
29 Jul 2022 | USD | 1.27 | 1.27 | 1.19 | 1.22 | 36.6 | -0.03 (-2.40%) | 554,500 |
28 Jul 2022 | USD | 1.17 | 1.27 | 1.14 | 1.25 | 37.5 | +0.07 (+5.93%) | 1,455,700 |
27 Jul 2022 | USD | 1.15 | 1.18 | 1.07 | 1.18 | 35.4 | +0.05 (+4.42%) | 730,500 |
26 Jul 2022 | USD | 1.18 | 1.18 | 1.12 | 1.13 | 33.9 | -0.05 (-4.24%) | 488,100 |
25 Jul 2022 | USD | 1.25 | 1.26 | 1.05 | 1.18 | 35.4 | +0.05 (+4.42%) | 1,985,300 |
22 Jul 2022 | USD | 1.24 | 1.24 | 1.11 | 1.13 | 33.9 | -0.06 (-5.04%) | 1,404,900 |
21 Jul 2022 | USD | 1.26 | 1.28 | 1.18 | 1.19 | 35.7 | -0.06 (-4.80%) | 1,822,700 |
20 Jul 2022 | USD | 1.27 | 1.34 | 1.21 | 1.25 | 37.5 | -0.03 (-2.34%) | 1,862,000 |
19 Jul 2022 | USD | 1.24 | 1.32 | 1.222 | 1.28 | 38.4 | +0.04 (+3.23%) | 389,400 |
18 Jul 2022 | USD | 1.29 | 1.34 | 1.22 | 1.24 | 37.2 | -0.03 (-2.36%) | 502,000 |
15 Jul 2022 | USD | 1.21 | 1.3 | 1.21 | 1.27 | 38.1 | +0.07 (+5.83%) | 961,700 |
14 Jul 2022 | USD | 1.15 | 1.25 | 1.13 | 1.2 | 36 | +0.02 (+1.69%) | 974,400 |
13 Jul 2022 | USD | 1.16 | 1.18 | 1.13 | 1.18 | 35.4 | +0.03 (+2.61%) | 526,100 |
12 Jul 2022 | USD | 1.2 | 1.21 | 1.124 | 1.15 | 34.5 | +0.05 (+4.55%) | 1,630,000 |
11 Jul 2022 | USD | 1.13 | 1.16 | 1.1 | 1.1 | 33 | -0.07 (-5.98%) | 778,700 |
8 Jul 2022 | USD | 1.26 | 1.26 | 1.15 | 1.17 | 35.1 | -0.06 (-4.88%) | 1,103,000 |
7 Jul 2022 | USD | 1.17 | 1.265 | 1.14 | 1.23 | 36.9 | +0.06 (+5.13%) | 600,700 |
6 Jul 2022 | USD | 1.24 | 1.25 | 1.14 | 1.17 | 35.1 | -0.05 (-4.10%) | 584,100 |
5 Jul 2022 | USD | 1.17 | 1.23 | 1.12 | 1.22 | 36.6 | 0.0 (0.0%) | 1,291,800 |
1 Jul 2022 | USD | 1.16 | 1.3 | 1.16 | 1.22 | 36.6 | +0.06 (+5.17%) | 667,300 |
30 Jun 2022 | USD | 1.32 | 1.32 | 1.16 | 1.16 | 34.8 | -0.14 (-10.77%) | 1,377,200 |