Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | USD | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 4,261,300 |
2 Aug 2022 | USD | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 2,680,100 |
1 Aug 2022 | USD | 1.14 | 1.15 | 1.13 | 1.14 | 1.14 | +0.01 (+0.88%) | 2,830,800 |
29 Jul 2022 | USD | 1.14 | 1.14 | 1.12 | 1.13 | 1.13 | +0.02 (+1.80%) | 2,885,600 |
28 Jul 2022 | USD | 1.1 | 1.11 | 1.07 | 1.11 | 1.11 | -0.01 (-0.89%) | 3,336,200 |
27 Jul 2022 | USD | 1.12 | 1.12 | 1.08 | 1.12 | 1.12 | +0.02 (+1.82%) | 3,190,500 |
26 Jul 2022 | USD | 1.14 | 1.14 | 1.1 | 1.1 | 1.1 | -0.05 (-4.35%) | 3,450,000 |
25 Jul 2022 | USD | 1.16 | 1.18 | 1.15 | 1.15 | 1.15 | -0.01 (-0.86%) | 1,682,500 |
22 Jul 2022 | USD | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | 0.0 (0.0%) | 4,059,800 |
21 Jul 2022 | USD | 1.15 | 1.19 | 1.14 | 1.16 | 1.16 | +0.01 (+0.87%) | 2,961,800 |
20 Jul 2022 | USD | 1.16 | 1.17 | 1.15 | 1.15 | 1.15 | -0.02 (-1.71%) | 4,060,700 |
19 Jul 2022 | USD | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | +0.04 (+3.54%) | 3,423,700 |
18 Jul 2022 | USD | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | +0.02 (+1.80%) | 2,666,200 |
15 Jul 2022 | USD | 1.11 | 1.14 | 1.1 | 1.11 | 1.11 | +0.04 (+3.74%) | 7,042,100 |
14 Jul 2022 | USD | 1.07 | 1.1 | 1.05 | 1.07 | 1.07 | -0.03 (-2.73%) | 6,408,800 |
13 Jul 2022 | USD | 1.08 | 1.11 | 1.08 | 1.1 | 1.1 | -0.01 (-0.90%) | 3,097,900 |
12 Jul 2022 | USD | 1.07 | 1.12 | 1.07 | 1.11 | 1.11 | +0.03 (+2.78%) | 2,661,400 |
11 Jul 2022 | USD | 1.09 | 1.1 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 4,203,200 |
8 Jul 2022 | USD | 1.09 | 1.11 | 1.08 | 1.1 | 1.1 | +0.03 (+2.80%) | 2,888,200 |
7 Jul 2022 | USD | 1.06 | 1.08 | 1.06 | 1.07 | 1.07 | +0.03 (+2.88%) | 1,462,000 |
6 Jul 2022 | USD | 1.02 | 1.05 | 1.02 | 1.04 | 1.04 | +0.03 (+2.97%) | 2,357,900 |
5 Jul 2022 | USD | 1.02 | 1.03 | 1 | 1.01 | 1.01 | -0.09 (-8.18%) | 6,031,000 |
1 Jul 2022 | USD | 1.1 | 1.11 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 1,917,700 |
30 Jun 2022 | USD | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 2,100,100 |
29 Jun 2022 | USD | 1.1 | 1.1 | 1.07 | 1.07 | 1.07 | -0.03 (-2.73%) | 2,838,900 |
28 Jun 2022 | USD | 1.13 | 1.15 | 1.09 | 1.1 | 1.1 | +0.04 (+3.77%) | 4,691,300 |
27 Jun 2022 | USD | 1.07 | 1.09 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 4,145,800 |
24 Jun 2022 | USD | 1.04 | 1.06 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 2,550,800 |
23 Jun 2022 | USD | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -0.05 (-4.50%) | 4,398,600 |
22 Jun 2022 | USD | 1.1 | 1.13 | 1.09 | 1.11 | 1.11 | -0.07 (-5.93%) | 4,614,800 |