Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.58 | 1.78 | 1.54 | 1.68 | 252 | +0.13 (+8.39%) | 3,316,900 |
3 Aug 2022 | USD | 1.2 | 1.59 | 1.2 | 1.55 | 232.5 | +0.37 (+31.36%) | 4,743,000 |
2 Aug 2022 | USD | 1.09 | 1.19 | 1.09 | 1.18 | 177 | +0.09 (+8.26%) | 718,100 |
1 Aug 2022 | USD | 1.16 | 1.16 | 1.07 | 1.09 | 163.5 | -0.08 (-6.84%) | 833,600 |
29 Jul 2022 | USD | 1.21 | 1.21 | 1.13 | 1.17 | 175.5 | -0.02 (-1.68%) | 743,100 |
28 Jul 2022 | USD | 1.2 | 1.22 | 1.15 | 1.19 | 178.5 | -0.02 (-1.65%) | 314,400 |
27 Jul 2022 | USD | 1.19 | 1.23 | 1.1 | 1.21 | 181.5 | +0.03 (+2.54%) | 870,500 |
26 Jul 2022 | USD | 1.02 | 1.22 | 1 | 1.18 | 177 | +0.14 (+13.46%) | 1,571,000 |
25 Jul 2022 | USD | 1.2 | 1.21 | 1 | 1.04 | 156 | -0.15 (-12.61%) | 2,611,500 |
22 Jul 2022 | USD | 1.3 | 1.33 | 1.17 | 1.19 | 178.5 | -0.1 (-7.75%) | 1,893,100 |
21 Jul 2022 | USD | 1.38 | 1.4 | 1.28 | 1.29 | 193.5 | -0.1 (-7.19%) | 950,300 |
20 Jul 2022 | USD | 1.33 | 1.41 | 1.33 | 1.39 | 208.5 | +0.04 (+2.96%) | 1,024,100 |
19 Jul 2022 | USD | 1.31 | 1.39 | 1.26 | 1.35 | 202.5 | +0.05 (+3.85%) | 978,800 |
18 Jul 2022 | USD | 1.37 | 1.42 | 1.28 | 1.3 | 195 | -0.02 (-1.52%) | 1,223,500 |
15 Jul 2022 | USD | 1.41 | 1.42 | 1.31 | 1.32 | 198 | -0.08 (-5.71%) | 1,234,500 |
14 Jul 2022 | USD | 1.45 | 1.48 | 1.38 | 1.4 | 210 | -0.07 (-4.76%) | 1,130,200 |
13 Jul 2022 | USD | 1.35 | 1.47 | 1.34 | 1.47 | 220.5 | +0.09 (+6.52%) | 1,545,100 |
12 Jul 2022 | USD | 1.21 | 1.4 | 1.15 | 1.38 | 207 | +0.15 (+12.20%) | 1,775,200 |
11 Jul 2022 | USD | 1.32 | 1.37 | 1.23 | 1.23 | 184.5 | -0.11 (-8.21%) | 1,492,300 |
8 Jul 2022 | USD | 1.44 | 1.44 | 1.33 | 1.34 | 201 | -0.04 (-2.90%) | 1,126,200 |
7 Jul 2022 | USD | 1.38 | 1.39 | 1.27 | 1.38 | 207 | +0.03 (+2.22%) | 1,681,700 |
6 Jul 2022 | USD | 1.21 | 1.39 | 1.21 | 1.35 | 202.5 | +0.16 (+13.45%) | 1,758,400 |
5 Jul 2022 | USD | 1.27 | 1.28 | 1.1 | 1.19 | 178.5 | -0.11 (-8.46%) | 2,995,500 |
1 Jul 2022 | USD | 1.24 | 1.48 | 1.24 | 1.3 | 195 | +0.06 (+4.84%) | 3,622,400 |
30 Jun 2022 | USD | 1.2 | 1.26 | 1.15 | 1.24 | 186 | 0.0 (0.0%) | 1,719,400 |
29 Jun 2022 | USD | 1.17 | 1.26 | 1.15 | 1.24 | 186 | +0.01 (+0.81%) | 1,891,500 |
28 Jun 2022 | USD | 1.14 | 1.27 | 1.03 | 1.23 | 184.5 | +0.13 (+11.82%) | 3,483,500 |
27 Jun 2022 | USD | 0.93 | 1.15 | 0.85 | 1.1 | 165 | +0.16 (+17.02%) | 3,261,900 |
24 Jun 2022 | USD | 0.88 | 1.04 | 0.88 | 0.94 | 141 | +0.06 (+6.82%) | 28,176,000 |
23 Jun 2022 | USD | 0.81 | 0.89 | 0.8 | 0.88 | 132 | +0.06 (+7.32%) | 2,676,400 |