Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 1.86 | 2.16 | 1.81 | 2.11 | 2.11 | +0.08 (+3.94%) | 17,577,200 |
4 Aug 2022 | USD | 2.01 | 2.06 | 1.72 | 2.03 | 2.03 | +0.36 (+21.56%) | 31,011,000 |
3 Aug 2022 | USD | 1.35 | 1.68 | 1.34 | 1.67 | 1.67 | +0.4 (+31.50%) | 14,388,000 |
2 Aug 2022 | USD | 1.25 | 1.33 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 2,051,400 |
1 Aug 2022 | USD | 1.28 | 1.35 | 1.25 | 1.27 | 1.27 | -0.02 (-1.55%) | 3,295,200 |
29 Jul 2022 | USD | 1.3 | 1.325 | 1.26 | 1.29 | 1.29 | -0.04 (-3.01%) | 1,976,700 |
28 Jul 2022 | USD | 1.25 | 1.33 | 1.22 | 1.33 | 1.33 | +0.06 (+4.72%) | 1,877,300 |
27 Jul 2022 | USD | 1.2 | 1.28 | 1.18 | 1.27 | 1.27 | +0.09 (+7.63%) | 2,149,600 |
26 Jul 2022 | USD | 1.24 | 1.25 | 1.17 | 1.18 | 1.18 | -0.08 (-6.35%) | 1,701,100 |
25 Jul 2022 | USD | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | -0.03 (-2.33%) | 2,437,600 |
22 Jul 2022 | USD | 1.34 | 1.39 | 1.25 | 1.29 | 1.29 | -0.08 (-5.84%) | 3,177,700 |
21 Jul 2022 | USD | 1.28 | 1.39 | 1.25 | 1.37 | 1.37 | +0.1 (+7.87%) | 3,710,100 |
20 Jul 2022 | USD | 1.32 | 1.4 | 1.27 | 1.27 | 1.27 | -0.02 (-1.55%) | 4,173,200 |
19 Jul 2022 | USD | 1.18 | 1.33 | 1.18 | 1.29 | 1.29 | +0.11 (+9.32%) | 4,413,400 |
18 Jul 2022 | USD | 1.16 | 1.19 | 1.15 | 1.18 | 1.18 | +0.03 (+2.61%) | 13,389,600 |
15 Jul 2022 | USD | 1.18 | 1.18 | 1.12 | 1.15 | 1.15 | +0.03 (+2.68%) | 2,729,300 |
14 Jul 2022 | USD | 1.09 | 1.15 | 1.06 | 1.12 | 1.12 | +0.02 (+1.82%) | 1,798,200 |
13 Jul 2022 | USD | 1.07 | 1.14 | 1.05 | 1.1 | 1.1 | 0.0 (0.0%) | 1,536,300 |
12 Jul 2022 | USD | 1.12 | 1.14 | 1.09 | 1.1 | 1.1 | -0.03 (-2.65%) | 1,885,600 |
11 Jul 2022 | USD | 1.25 | 1.25 | 1.1 | 1.13 | 1.13 | -0.12 (-9.60%) | 2,967,800 |
8 Jul 2022 | USD | 1.17 | 1.25 | 1.12 | 1.25 | 1.25 | +0.07 (+5.93%) | 3,732,700 |
7 Jul 2022 | USD | 1.07 | 1.19 | 1.07 | 1.18 | 1.18 | +0.09 (+8.26%) | 3,351,200 |
6 Jul 2022 | USD | 1.04 | 1.09 | 1.03 | 1.09 | 1.09 | +0.03 (+2.83%) | 2,298,900 |
5 Jul 2022 | USD | 1 | 1.06 | 0.986 | 1.06 | 1.06 | +0.04 (+3.92%) | 1,847,500 |
1 Jul 2022 | USD | 1.07 | 1.07 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 1,857,900 |
30 Jun 2022 | USD | 1.01 | 1.06 | 0.962 | 1.03 | 1.03 | +0.02 (+1.98%) | 2,218,500 |
29 Jun 2022 | USD | 1 | 1.01 | 0.97 | 1.01 | 1.01 | 0.0 (0.0%) | 2,114,700 |
28 Jun 2022 | USD | 1.06 | 1.09 | 1.01 | 1.01 | 1.01 | -0.06 (-5.61%) | 1,785,700 |
27 Jun 2022 | USD | 1.02 | 1.08 | 1.01 | 1.07 | 1.07 | +0.06 (+5.94%) | 2,662,900 |
24 Jun 2022 | USD | 1.04 | 1.09 | 1.01 | 1.01 | 1.01 | -0.02 (-1.94%) | 4,751,400 |