Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.47 | 1.52 | 1.47 | 1.52 | 6.08 | +0.04 (+2.70%) | 21,000 |
3 Aug 2022 | USD | 1.5 | 1.53 | 1.48 | 1.48 | 5.92 | +0.01 (+0.68%) | 13,200 |
2 Aug 2022 | USD | 1.47 | 1.53 | 1.47 | 1.47 | 5.88 | -0.03 (-2%) | 21,300 |
1 Aug 2022 | USD | 1.49 | 1.52 | 1.47 | 1.5 | 6 | 0.0 (0.0%) | 16,200 |
29 Jul 2022 | USD | 1.52 | 1.54 | 1.49 | 1.5 | 6 | 0.0 (0.0%) | 14,100 |
28 Jul 2022 | USD | 1.5 | 1.54 | 1.5 | 1.5 | 6 | +0.01 (+0.67%) | 2,900 |
27 Jul 2022 | USD | 1.5 | 1.53 | 1.49 | 1.49 | 5.96 | 0.0 (0.0%) | 5,200 |
26 Jul 2022 | USD | 1.48 | 1.5 | 1.48 | 1.49 | 5.96 | 0.0 (0.0%) | 3,700 |
25 Jul 2022 | USD | 1.5 | 1.51 | 1.46 | 1.49 | 5.96 | -0.01 (-0.67%) | 5,700 |
22 Jul 2022 | USD | 1.55 | 1.55 | 1.5 | 1.5 | 6 | -0.05 (-3.23%) | 11,200 |
21 Jul 2022 | USD | 1.49 | 1.58 | 1.49 | 1.55 | 6.2 | +0.06 (+4.03%) | 34,300 |
20 Jul 2022 | USD | 1.49 | 1.5 | 1.47 | 1.49 | 5.96 | +0.02 (+1.36%) | 10,300 |
19 Jul 2022 | USD | 1.5 | 1.5 | 1.47 | 1.47 | 5.88 | -0.03 (-2%) | 21,400 |
18 Jul 2022 | USD | 1.53 | 1.56 | 1.49 | 1.5 | 6 | -0.03 (-1.96%) | 20,200 |
15 Jul 2022 | USD | 1.49 | 1.54 | 1.47 | 1.53 | 6.12 | +0.04 (+2.68%) | 19,300 |
14 Jul 2022 | USD | 1.46 | 1.52 | 1.4 | 1.49 | 5.96 | +0.06 (+4.20%) | 38,000 |
13 Jul 2022 | USD | 1.43 | 1.46 | 1.39 | 1.43 | 5.72 | +0.01 (+0.70%) | 58,600 |
12 Jul 2022 | USD | 1.45 | 1.46 | 1.4 | 1.42 | 5.68 | -0.03 (-2.07%) | 39,200 |
11 Jul 2022 | USD | 1.48 | 1.5 | 1.43 | 1.45 | 5.8 | -0.01 (-0.68%) | 33,700 |
8 Jul 2022 | USD | 1.45 | 1.51 | 1.42 | 1.46 | 5.84 | +0.02 (+1.39%) | 14,600 |
7 Jul 2022 | USD | 1.44 | 1.48 | 1.44 | 1.44 | 5.76 | -0.01 (-0.69%) | 10,900 |
6 Jul 2022 | USD | 1.48 | 1.49 | 1.45 | 1.45 | 5.8 | -0.03 (-2.03%) | 15,200 |
5 Jul 2022 | USD | 1.55 | 1.55 | 1.44 | 1.48 | 5.92 | -0.04 (-2.63%) | 7,800 |
1 Jul 2022 | USD | 1.5 | 1.56 | 1.5 | 1.52 | 6.08 | 0.0 (0.0%) | 18,700 |
30 Jun 2022 | USD | 1.48 | 1.52 | 1.47 | 1.52 | 6.08 | +0.03 (+2.01%) | 2,400 |
29 Jun 2022 | USD | 1.52 | 1.54 | 1.44 | 1.49 | 5.96 | -0.03 (-1.97%) | 104,900 |
28 Jun 2022 | USD | 1.56 | 1.56 | 1.5 | 1.52 | 6.08 | -0.01 (-0.65%) | 12,500 |
27 Jun 2022 | USD | 1.59 | 1.62 | 1.46 | 1.53 | 6.12 | -0.07 (-4.38%) | 45,800 |
24 Jun 2022 | USD | 1.66 | 1.66 | 1.49 | 1.6 | 6.4 | -0.05 (-3.03%) | 62,400 |
23 Jun 2022 | USD | 1.7 | 1.7 | 1.53 | 1.65 | 6.6 | -0.04 (-2.37%) | 14,300 |