Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Aug 2022 | USD | 1.01 | 1.1 | 1.001 | 1.001 | 1.001 | -0.369 (-26.93%) | 24,900 |
8 Aug 2022 | USD | 1.07 | 1.39 | 1 | 1.37 | 1.37 | +0.342 (+33.27%) | 27,200 |
5 Aug 2022 | USD | 1.194 | 1.4 | 1.028 | 1.028 | 1.028 | -0.219 (-17.56%) | 30,100 |
4 Aug 2022 | USD | 1.275 | 1.44 | 1.245 | 1.247 | 1.247 | -0.053 (-4.08%) | 33,400 |
3 Aug 2022 | USD | 1.311 | 1.318 | 1.25 | 1.3 | 1.3 | +0.033 (+2.60%) | 13,400 |
2 Aug 2022 | USD | 1.302 | 1.57 | 1.2 | 1.267 | 1.267 | -0.153 (-10.77%) | 28,200 |
1 Aug 2022 | USD | 1.15 | 1.59 | 1.15 | 1.42 | 1.42 | +0.3 (+26.79%) | 13,000 |
29 Jul 2022 | USD | 1.42 | 1.42 | 1.12 | 1.12 | 1.12 | -0.26 (-18.84%) | 54,300 |
28 Jul 2022 | USD | 1.3 | 1.38 | 1.3 | 1.38 | 1.38 | +0.084 (+6.48%) | 600 |
27 Jul 2022 | USD | 1.32 | 1.33 | 1.274 | 1.296 | 1.296 | +0.026 (+2.05%) | 14,500 |
26 Jul 2022 | USD | 1.305 | 1.38 | 1.27 | 1.27 | 1.27 | -0.016 (-1.24%) | 59,600 |
25 Jul 2022 | USD | 1.29 | 1.38 | 1.286 | 1.286 | 1.286 | -0.006 (-0.46%) | 6,500 |
22 Jul 2022 | USD | 1.27 | 1.37 | 1.27 | 1.292 | 1.292 | +0.062 (+5.04%) | 25,800 |
21 Jul 2022 | USD | 1.185 | 1.27 | 1.18 | 1.23 | 1.23 | +0.12 (+10.81%) | 19,500 |
20 Jul 2022 | USD | 1.09 | 1.25 | 1.09 | 1.11 | 1.11 | +0.015 (+1.37%) | 22,500 |
19 Jul 2022 | USD | 1.27 | 1.27 | 1.079 | 1.095 | 1.095 | +0.062 (+6.00%) | 31,600 |
18 Jul 2022 | USD | 1.1 | 1.18 | 1 | 1.033 | 1.033 | +0.088 (+9.31%) | 43,900 |
15 Jul 2022 | USD | 0.919 | 1.05 | 0.76 | 0.945 | 0.945 | +0.031 (+3.39%) | 10,600 |
14 Jul 2022 | USD | 0.906 | 0.914 | 0.82 | 0.914 | 0.914 | -0.019 (-2.04%) | 1,200 |
13 Jul 2022 | USD | 0.96 | 0.98 | 0.84 | 0.933 | 0.933 | -0.012 (-1.27%) | 19,300 |
12 Jul 2022 | USD | 0.95 | 1 | 0.85 | 0.945 | 0.945 | +0.005 (+0.53%) | 20,300 |
11 Jul 2022 | USD | 0.947 | 0.95 | 0.78 | 0.94 | 0.94 | +0.01 (+1.08%) | 7,700 |
8 Jul 2022 | USD | 0.964 | 0.99 | 0.75 | 0.93 | 0.93 | -0.049 (-5.01%) | 25,100 |
7 Jul 2022 | USD | 0.98 | 1 | 0.97 | 0.979 | 0.979 | -0.001 (-0.10%) | 16,600 |
6 Jul 2022 | USD | 1.01 | 1.02 | 0.978 | 0.98 | 0.98 | -0.02 (-2%) | 20,500 |
5 Jul 2022 | USD | 1 | 1.07 | 0.98 | 1 | 1 | -0.2 (-16.67%) | 8,300 |
1 Jul 2022 | USD | 1 | 1.2 | 1 | 1.2 | 1.2 | +0.198 (+19.76%) | 36,100 |
30 Jun 2022 | USD | 1.009 | 1.2 | 1.002 | 1.002 | 1.002 | -0.018 (-1.76%) | 3,700 |
29 Jun 2022 | USD | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | -0.009 (-0.87%) | 7,400 |
28 Jun 2022 | USD | 1.09 | 1.09 | 1.018 | 1.029 | 1.029 | +0.02 (+1.98%) | 8,200 |