Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Aug 2022 | USD | 1.83 | 1.9 | 1.77 | 1.83 | 1.83 | +0.03 (+1.67%) | 369,200 |
4 Aug 2022 | USD | 1.83 | 1.96 | 1.79 | 1.8 | 1.8 | -0.05 (-2.70%) | 286,500 |
3 Aug 2022 | USD | 1.86 | 1.89 | 1.76 | 1.85 | 1.85 | 0.0 (0.0%) | 149,000 |
2 Aug 2022 | USD | 1.8 | 1.89 | 1.75 | 1.85 | 1.85 | +0.07 (+3.93%) | 302,500 |
1 Aug 2022 | USD | 1.89 | 1.89 | 1.78 | 1.78 | 1.78 | -0.09 (-4.81%) | 203,900 |
29 Jul 2022 | USD | 1.81 | 1.89 | 1.79 | 1.87 | 1.87 | +0.05 (+2.75%) | 351,600 |
28 Jul 2022 | USD | 1.75 | 1.85 | 1.74 | 1.82 | 1.82 | +0.13 (+7.69%) | 373,000 |
27 Jul 2022 | USD | 1.71 | 1.71 | 1.63 | 1.69 | 1.69 | +0.02 (+1.20%) | 77,900 |
26 Jul 2022 | USD | 1.7 | 1.72 | 1.635 | 1.67 | 1.67 | -0.01 (-0.60%) | 79,500 |
25 Jul 2022 | USD | 1.67 | 1.709 | 1.65 | 1.68 | 1.68 | +0.01 (+0.60%) | 57,000 |
22 Jul 2022 | USD | 1.78 | 1.78 | 1.66 | 1.67 | 1.67 | -0.11 (-6.18%) | 129,300 |
21 Jul 2022 | USD | 1.73 | 1.81 | 1.72 | 1.78 | 1.78 | +0.033 (+1.89%) | 68,600 |
20 Jul 2022 | USD | 1.78 | 1.82 | 1.71 | 1.747 | 1.747 | -0.033 (-1.85%) | 299,700 |
19 Jul 2022 | USD | 1.74 | 1.8 | 1.72 | 1.78 | 1.78 | +0.04 (+2.30%) | 75,900 |
18 Jul 2022 | USD | 1.72 | 1.77 | 1.7 | 1.74 | 1.74 | +0.08 (+4.82%) | 77,200 |
15 Jul 2022 | USD | 1.74 | 1.74 | 1.65 | 1.66 | 1.66 | -0.07 (-4.05%) | 132,100 |
14 Jul 2022 | USD | 1.69 | 1.83 | 1.69 | 1.73 | 1.73 | -0.01 (-0.57%) | 175,300 |
13 Jul 2022 | USD | 1.7 | 1.78 | 1.65 | 1.74 | 1.74 | -0.01 (-0.57%) | 54,000 |
12 Jul 2022 | USD | 1.7 | 1.79 | 1.68 | 1.75 | 1.75 | +0.07 (+4.17%) | 75,500 |
11 Jul 2022 | USD | 1.76 | 1.788 | 1.68 | 1.68 | 1.68 | -0.11 (-6.15%) | 47,600 |
8 Jul 2022 | USD | 1.79 | 1.85 | 1.72 | 1.79 | 1.79 | +0.01 (+0.56%) | 91,800 |
7 Jul 2022 | USD | 1.7 | 1.8 | 1.684 | 1.78 | 1.78 | +0.11 (+6.59%) | 144,400 |
6 Jul 2022 | USD | 1.69 | 1.698 | 1.65 | 1.67 | 1.67 | -0.01 (-0.60%) | 67,300 |
5 Jul 2022 | USD | 1.65 | 1.69 | 1.6 | 1.68 | 1.68 | 0.0 (0.0%) | 87,300 |
1 Jul 2022 | USD | 1.75 | 1.75 | 1.66 | 1.68 | 1.68 | -0.05 (-2.89%) | 90,000 |
30 Jun 2022 | USD | 1.75 | 1.765 | 1.66 | 1.73 | 1.73 | +0.02 (+1.17%) | 181,500 |
29 Jun 2022 | USD | 1.88 | 1.89 | 1.71 | 1.71 | 1.71 | -0.15 (-8.06%) | 193,800 |
28 Jun 2022 | USD | 1.91 | 2.05 | 1.85 | 1.86 | 1.86 | -0.09 (-4.62%) | 214,700 |
27 Jun 2022 | USD | 1.9 | 1.99 | 1.84 | 1.95 | 1.95 | +0.05 (+2.63%) | 198,900 |
24 Jun 2022 | USD | 1.95 | 1.97 | 1.81 | 1.9 | 1.9 | -0.03 (-1.55%) | 307,800 |