Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 1.57 | 1.81 | 1.57 | 1.74 | 15.66 | +0.12 (+7.41%) | 252,300 |
4 Aug 2022 | USD | 1.62 | 1.65 | 1.57 | 1.62 | 14.58 | 0.0 (0.0%) | 88,000 |
3 Aug 2022 | USD | 1.6 | 1.64 | 1.59 | 1.62 | 14.58 | +0.02 (+1.25%) | 94,500 |
2 Aug 2022 | USD | 1.47 | 1.63 | 1.41 | 1.6 | 14.4 | +0.15 (+10.34%) | 230,300 |
1 Aug 2022 | USD | 1.35 | 1.52 | 1.29 | 1.45 | 13.05 | +0.11 (+8.21%) | 221,100 |
29 Jul 2022 | USD | 1.33 | 1.37 | 1.28 | 1.34 | 12.06 | -0.02 (-1.47%) | 58,800 |
28 Jul 2022 | USD | 1.35 | 1.37 | 1.33 | 1.36 | 12.24 | +0.01 (+0.74%) | 70,300 |
27 Jul 2022 | USD | 1.31 | 1.37 | 1.29 | 1.35 | 12.15 | +0.05 (+3.85%) | 66,900 |
26 Jul 2022 | USD | 1.33 | 1.33 | 1.28 | 1.3 | 11.7 | -0.04 (-2.99%) | 22,200 |
25 Jul 2022 | USD | 1.3 | 1.35 | 1.3 | 1.34 | 12.06 | +0.04 (+3.08%) | 59,100 |
22 Jul 2022 | USD | 1.35 | 1.37 | 1.28 | 1.3 | 11.7 | -0.06 (-4.41%) | 225,000 |
21 Jul 2022 | USD | 1.35 | 1.36 | 1.32 | 1.36 | 12.24 | +0.02 (+1.49%) | 37,100 |
20 Jul 2022 | USD | 1.31 | 1.36 | 1.31 | 1.34 | 12.06 | +0.05 (+3.88%) | 126,700 |
19 Jul 2022 | USD | 1.29 | 1.36 | 1.26 | 1.29 | 11.61 | +0.04 (+3.20%) | 270,600 |
18 Jul 2022 | USD | 1.14 | 1.34 | 1.14 | 1.25 | 11.25 | +0.1 (+8.70%) | 334,200 |
15 Jul 2022 | USD | 1.14 | 1.16 | 1.12 | 1.15 | 10.35 | +0.02 (+1.77%) | 238,300 |
14 Jul 2022 | USD | 1.17 | 1.17 | 1.12 | 1.13 | 10.17 | -0.04 (-3.42%) | 121,600 |
13 Jul 2022 | USD | 1.13 | 1.21 | 1.13 | 1.17 | 10.53 | +0.01 (+0.86%) | 182,100 |
12 Jul 2022 | USD | 1.16 | 1.18 | 1.14 | 1.16 | 10.44 | +0.02 (+1.75%) | 75,900 |
11 Jul 2022 | USD | 1.19 | 1.19 | 1.14 | 1.14 | 10.26 | -0.05 (-4.20%) | 67,800 |
8 Jul 2022 | USD | 1.19 | 1.2 | 1.16 | 1.19 | 10.71 | +0.01 (+0.85%) | 88,200 |
7 Jul 2022 | USD | 1.24 | 1.31 | 1.18 | 1.18 | 10.62 | -0.07 (-5.60%) | 191,100 |
6 Jul 2022 | USD | 1.16 | 1.32 | 1.16 | 1.25 | 11.25 | +0.09 (+7.76%) | 138,400 |
5 Jul 2022 | USD | 1.22 | 1.23 | 1.16 | 1.16 | 10.44 | -0.06 (-4.92%) | 114,300 |
1 Jul 2022 | USD | 1.16 | 1.28 | 1.15 | 1.22 | 10.98 | +0.07 (+6.09%) | 143,000 |
30 Jun 2022 | USD | 1.13 | 1.17 | 1.11 | 1.15 | 10.35 | -0.01 (-0.86%) | 86,500 |
29 Jun 2022 | USD | 1.19 | 1.2 | 1.12 | 1.16 | 10.44 | -0.06 (-4.92%) | 218,500 |
28 Jun 2022 | USD | 1.26 | 1.32 | 1.22 | 1.22 | 10.98 | -0.04 (-3.17%) | 188,400 |
27 Jun 2022 | USD | 1.27 | 1.3 | 1.24 | 1.26 | 11.34 | -0.01 (-0.79%) | 135,300 |
24 Jun 2022 | USD | 1.27 | 1.28 | 1.24 | 1.27 | 11.43 | +0.03 (+2.42%) | 202,900 |