Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Aug 2022 | USD | 1.79 | 1.88 | 1.75 | 1.85 | 1.85 | +0.08 (+4.52%) | 289,100 |
24 Aug 2022 | USD | 1.79 | 1.81 | 1.74 | 1.77 | 1.77 | 0.0 (0.0%) | 116,700 |
23 Aug 2022 | USD | 1.71 | 1.8 | 1.71 | 1.77 | 1.77 | +0.06 (+3.51%) | 206,900 |
22 Aug 2022 | USD | 1.65 | 1.75 | 1.65 | 1.71 | 1.71 | 0.0 (0.0%) | 342,000 |
19 Aug 2022 | USD | 1.79 | 1.85 | 1.65 | 1.71 | 1.71 | +0.01 (+0.59%) | 3,047,500 |
18 Aug 2022 | USD | 1.61 | 1.73 | 1.61 | 1.7 | 1.7 | +0.08 (+4.94%) | 126,100 |
17 Aug 2022 | USD | 1.73 | 1.74 | 1.61 | 1.62 | 1.62 | -0.11 (-6.36%) | 166,200 |
16 Aug 2022 | USD | 1.82 | 1.82 | 1.71 | 1.73 | 1.73 | -0.07 (-3.89%) | 181,100 |
15 Aug 2022 | USD | 1.93 | 1.93 | 1.76 | 1.8 | 1.8 | -0.12 (-6.25%) | 263,400 |
12 Aug 2022 | USD | 1.84 | 1.94 | 1.81 | 1.92 | 1.92 | +0.11 (+6.08%) | 78,600 |
11 Aug 2022 | USD | 1.79 | 1.85 | 1.78 | 1.81 | 1.81 | +0.04 (+2.26%) | 139,600 |
10 Aug 2022 | USD | 1.79 | 1.82 | 1.73 | 1.77 | 1.77 | -0.04 (-2.21%) | 64,800 |
9 Aug 2022 | USD | 1.94 | 1.95 | 1.81 | 1.81 | 1.81 | -0.1 (-5.24%) | 62,100 |
8 Aug 2022 | USD | 1.9 | 1.97 | 1.89 | 1.91 | 1.91 | -0.03 (-1.55%) | 43,400 |
5 Aug 2022 | USD | 1.86 | 1.94 | 1.82 | 1.94 | 1.94 | +0.04 (+2.11%) | 34,700 |
4 Aug 2022 | USD | 1.9 | 1.94 | 1.89 | 1.9 | 1.9 | 0.0 (0.0%) | 122,200 |
3 Aug 2022 | USD | 1.85 | 1.92 | 1.85 | 1.9 | 1.9 | +0.04 (+2.15%) | 82,700 |
2 Aug 2022 | USD | 1.83 | 1.9 | 1.82 | 1.86 | 1.86 | +0.01 (+0.54%) | 226,700 |
1 Aug 2022 | USD | 1.8 | 1.87 | 1.75 | 1.85 | 1.85 | 0.0 (0.0%) | 88,600 |
29 Jul 2022 | USD | 1.8 | 1.87 | 1.78 | 1.85 | 1.85 | +0.07 (+3.93%) | 135,500 |
28 Jul 2022 | USD | 1.7 | 1.82 | 1.644 | 1.78 | 1.78 | +0.01 (+0.56%) | 33,100 |
27 Jul 2022 | USD | 1.767 | 1.8 | 1.75 | 1.77 | 1.77 | +0.01 (+0.57%) | 52,900 |
26 Jul 2022 | USD | 1.77 | 1.802 | 1.75 | 1.76 | 1.76 | -0.03 (-1.68%) | 62,500 |
25 Jul 2022 | USD | 1.77 | 1.82 | 1.7 | 1.79 | 1.79 | +0.03 (+1.70%) | 192,900 |
22 Jul 2022 | USD | 1.7 | 1.76 | 1.65 | 1.76 | 1.76 | +0.07 (+4.14%) | 235,800 |
21 Jul 2022 | USD | 1.61 | 1.75 | 1.61 | 1.69 | 1.69 | +0.07 (+4.32%) | 302,400 |
20 Jul 2022 | USD | 1.594 | 1.64 | 1.59 | 1.62 | 1.62 | +0.01 (+0.62%) | 142,400 |
19 Jul 2022 | USD | 1.61 | 1.67 | 1.59 | 1.61 | 1.61 | 0.0 (0.0%) | 143,300 |
18 Jul 2022 | USD | 1.55 | 1.64 | 1.55 | 1.61 | 1.61 | 0.0 (0.0%) | 144,600 |
15 Jul 2022 | USD | 1.57 | 1.62 | 1.54 | 1.61 | 1.61 | +0.02 (+1.26%) | 392,700 |