Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jul 2022 | USD | 1.25 | 1.33 | 1.17 | 1.2299 | 24.598 | +0.07 (+6.03%) | 40,800 |
28 Jul 2022 | USD | 1.2 | 1.22 | 1.16 | 1.16 | 23.2 | +0.07 (+6.42%) | 34,000 |
27 Jul 2022 | USD | 1.0927 | 1.1271 | 1.07 | 1.09 | 21.8 | 0.0 (0.0%) | 18,800 |
26 Jul 2022 | USD | 1.1 | 1.1507 | 1.08 | 1.09 | 21.8 | -0.1 (-8.40%) | 35,000 |
25 Jul 2022 | USD | 1.185 | 1.208 | 1.14 | 1.19 | 23.8 | +0.02 (+1.71%) | 9,200 |
22 Jul 2022 | USD | 1.215 | 1.215 | 1.1291 | 1.17 | 23.4 | -0.02 (-1.68%) | 46,200 |
21 Jul 2022 | USD | 1.25 | 1.28 | 1.15 | 1.19 | 23.8 | -0.03 (-2.46%) | 33,600 |
20 Jul 2022 | USD | 1.3 | 1.3 | 1.21 | 1.22 | 24.4 | -0.02 (-1.61%) | 26,900 |
19 Jul 2022 | USD | 1.3 | 1.3299 | 1.2101 | 1.24 | 24.8 | -0.11 (-8.15%) | 31,100 |
18 Jul 2022 | USD | 1.25 | 1.35 | 1.25 | 1.35 | 27 | +0.06 (+4.65%) | 7,500 |
15 Jul 2022 | USD | 1.2998 | 1.3799 | 1.2001 | 1.29 | 25.8 | -0.03 (-2.27%) | 33,900 |
14 Jul 2022 | USD | 1.36 | 1.38 | 1.2801 | 1.32 | 26.4 | -0.045 (-3.30%) | 18,200 |
13 Jul 2022 | USD | 1.44 | 1.44 | 1.36 | 1.365 | 27.3 | -0.035 (-2.49%) | 17,300 |
12 Jul 2022 | USD | 1.455 | 1.455 | 1.37 | 1.3999 | 27.998 | -0.01 (-0.72%) | 13,800 |
11 Jul 2022 | USD | 1.4 | 1.4399 | 1.36 | 1.41 | 28.2 | -0.05 (-3.42%) | 9,100 |
8 Jul 2022 | USD | 1.46 | 1.5 | 1.45 | 1.46 | 29.2 | +0.03 (+2.10%) | 56,407 |
7 Jul 2022 | USD | 1.35 | 1.44 | 1.3467 | 1.43 | 28.6 | +0.11 (+8.33%) | 63,100 |
6 Jul 2022 | USD | 1.34 | 1.34 | 1.2601 | 1.32 | 26.4 | +0.03 (+2.33%) | 6,200 |
5 Jul 2022 | USD | 1.3 | 1.35 | 1.1701 | 1.29 | 25.8 | -0.01 (-0.77%) | 8,600 |
1 Jul 2022 | USD | 1.28 | 1.36 | 1.25 | 1.3 | 26 | +0.02 (+1.56%) | 11,000 |
30 Jun 2022 | USD | 1.23 | 1.28 | 1.1823 | 1.28 | 25.6 | +0.03 (+2.40%) | 6,900 |
29 Jun 2022 | USD | 1.26 | 1.32 | 1.22 | 1.25 | 25 | -0.07 (-5.30%) | 31,300 |
28 Jun 2022 | USD | 1.39 | 1.39 | 1.27 | 1.32 | 26.4 | -0.07 (-5.04%) | 15,000 |
27 Jun 2022 | USD | 1.28 | 1.39 | 1.2 | 1.39 | 27.8 | +0.29 (+26.36%) | 99,900 |
24 Jun 2022 | USD | 1.25 | 1.3 | 1.1 | 1.1 | 22 | -0.15 (-12%) | 30,500 |
23 Jun 2022 | USD | 1.18 | 1.32 | 1.18 | 1.25 | 25 | +0.02 (+1.63%) | 9,200 |
22 Jun 2022 | USD | 1.1 | 1.2411 | 1.1 | 1.23 | 24.6 | -0.02 (-1.60%) | 29,800 |
21 Jun 2022 | USD | 1.2 | 1.2693 | 1.18 | 1.25 | 25 | +0.14 (+12.61%) | 52,200 |
17 Jun 2022 | USD | 1.175 | 1.175 | 1.1 | 1.11 | 22.2 | 0.0 (0.0%) | 18,700 |
16 Jun 2022 | USD | 1.11 | 1.14 | 1.09 | 1.11 | 22.2 | -0.03 (-2.63%) | 14,700 |