Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2022 | USD | 1.65 | 1.73 | 1.49 | 1.59 | 1.59 | -0.04 (-2.45%) | 4,909,400 |
13 Jul 2022 | USD | 1.65 | 1.72 | 1.57 | 1.63 | 1.63 | -0.015 (-0.91%) | 80,100 |
12 Jul 2022 | USD | 1.66 | 1.74 | 1.6 | 1.645 | 1.645 | -0.015 (-0.90%) | 51,100 |
11 Jul 2022 | USD | 1.78 | 1.79 | 1.66 | 1.66 | 1.66 | -0.13 (-7.26%) | 111,200 |
8 Jul 2022 | USD | 1.7 | 1.84 | 1.681 | 1.79 | 1.79 | +0.09 (+5.29%) | 179,600 |
7 Jul 2022 | USD | 1.68 | 1.76 | 1.62 | 1.7 | 1.7 | +0.05 (+3.03%) | 157,700 |
6 Jul 2022 | USD | 1.68 | 1.69 | 1.6 | 1.65 | 1.65 | -0.01 (-0.60%) | 56,200 |
5 Jul 2022 | USD | 1.64 | 1.67 | 1.56 | 1.66 | 1.66 | 0.0 (0.0%) | 113,400 |
1 Jul 2022 | USD | 1.58 | 1.69 | 1.58 | 1.66 | 1.66 | 0.0 (0.0%) | 47,400 |
30 Jun 2022 | USD | 1.64 | 1.66 | 1.58 | 1.66 | 1.66 | +0.01 (+0.61%) | 84,600 |
29 Jun 2022 | USD | 1.62 | 1.67 | 1.62 | 1.65 | 1.65 | +0.02 (+1.23%) | 37,700 |
28 Jun 2022 | USD | 1.724 | 1.75 | 1.61 | 1.63 | 1.63 | -0.09 (-5.23%) | 170,700 |
27 Jun 2022 | USD | 1.76 | 1.79 | 1.72 | 1.72 | 1.72 | 0.0 (0.0%) | 81,200 |
24 Jun 2022 | USD | 1.72 | 1.81 | 1.72 | 1.72 | 1.72 | -0.04 (-2.27%) | 67,600 |
23 Jun 2022 | USD | 1.73 | 1.79 | 1.71 | 1.76 | 1.76 | +0.04 (+2.33%) | 100,200 |
22 Jun 2022 | USD | 1.75 | 1.825 | 1.72 | 1.72 | 1.72 | -0.03 (-1.71%) | 144,400 |
21 Jun 2022 | USD | 1.8 | 1.85 | 1.75 | 1.75 | 1.75 | +0.03 (+1.74%) | 143,800 |
17 Jun 2022 | USD | 1.71 | 1.785 | 1.71 | 1.72 | 1.72 | +0.01 (+0.58%) | 125,200 |
16 Jun 2022 | USD | 1.765 | 1.81 | 1.7 | 1.71 | 1.71 | -0.06 (-3.39%) | 122,800 |
15 Jun 2022 | USD | 1.79 | 1.89 | 1.77 | 1.77 | 1.77 | -0.02 (-1.12%) | 171,400 |
14 Jun 2022 | USD | 1.72 | 1.848 | 1.72 | 1.79 | 1.79 | +0.04 (+2.29%) | 125,900 |
13 Jun 2022 | USD | 1.9 | 1.91 | 1.72 | 1.75 | 1.75 | -0.19 (-9.79%) | 185,600 |
10 Jun 2022 | USD | 1.96 | 2.02 | 1.93 | 1.94 | 1.94 | -0.02 (-1.02%) | 148,200 |
9 Jun 2022 | USD | 2.01 | 2.1 | 1.96 | 1.96 | 1.96 | -0.06 (-2.97%) | 194,800 |
8 Jun 2022 | USD | 1.94 | 2.09 | 1.94 | 2.02 | 2.02 | +0.09 (+4.66%) | 190,200 |
7 Jun 2022 | USD | 1.9 | 1.995 | 1.9 | 1.93 | 1.93 | +0.1 (+5.46%) | 179,400 |
6 Jun 2022 | USD | 2.11 | 2.11 | 1.82 | 1.83 | 1.83 | -0.19 (-9.41%) | 319,800 |
3 Jun 2022 | USD | 2.15 | 2.15 | 2 | 2.02 | 2.02 | -0.14 (-6.48%) | 175,200 |
2 Jun 2022 | USD | 2.13 | 2.21 | 2.09 | 2.16 | 2.16 | +0.06 (+2.86%) | 158,600 |
1 Jun 2022 | USD | 2.09 | 2.15 | 2.05 | 2.1 | 2.1 | -0.06 (-2.78%) | 194,000 |