Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 1.31 | 1.32 | 1.28 | 1.29 | 32.25 | 0.0 (0.0%) | 68,900 |
9 Aug 2022 | USD | 1.31 | 1.38 | 1.28 | 1.29 | 32.25 | -0.05 (-3.73%) | 85,500 |
8 Aug 2022 | USD | 1.43 | 1.45 | 1.29 | 1.34 | 33.5 | -0.11 (-7.59%) | 369,100 |
5 Aug 2022 | USD | 1.28 | 1.52 | 1.28 | 1.45 | 36.25 | +0.19 (+15.08%) | 849,600 |
4 Aug 2022 | USD | 1.24 | 1.3 | 1.24 | 1.26 | 31.5 | -0.01 (-0.79%) | 165,300 |
3 Aug 2022 | USD | 1.27 | 1.34 | 1.25 | 1.27 | 31.75 | -0.01 (-0.78%) | 432,500 |
2 Aug 2022 | USD | 1.18 | 1.3 | 1.18 | 1.28 | 32 | +0.09 (+7.56%) | 264,800 |
1 Aug 2022 | USD | 1.24 | 1.24 | 1.19 | 1.19 | 29.75 | -0.01 (-0.83%) | 27,300 |
29 Jul 2022 | USD | 1.23 | 1.23 | 1.2 | 1.2 | 30 | 0.0 (0.0%) | 38,700 |
28 Jul 2022 | USD | 1.17 | 1.24 | 1.17 | 1.2 | 30 | +0.01 (+0.84%) | 63,800 |
27 Jul 2022 | USD | 1.19 | 1.19 | 1.14 | 1.19 | 29.75 | +0.04 (+3.48%) | 71,500 |
26 Jul 2022 | USD | 1.19 | 1.24 | 1.15 | 1.15 | 28.75 | -0.05 (-4.17%) | 103,300 |
25 Jul 2022 | USD | 1.26 | 1.26 | 1.2 | 1.2 | 30 | -0.03 (-2.44%) | 49,800 |
22 Jul 2022 | USD | 1.28 | 1.29 | 1.23 | 1.23 | 30.75 | -0.06 (-4.65%) | 37,900 |
21 Jul 2022 | USD | 1.23 | 1.29 | 1.23 | 1.29 | 32.25 | +0.05 (+4.03%) | 112,600 |
20 Jul 2022 | USD | 1.29 | 1.31 | 1.2 | 1.24 | 31 | -0.04 (-3.13%) | 262,200 |
19 Jul 2022 | USD | 1.25 | 1.29 | 1.22 | 1.28 | 32 | +0.03 (+2.40%) | 76,600 |
18 Jul 2022 | USD | 1.27 | 1.28 | 1.22 | 1.25 | 31.25 | -0.02 (-1.57%) | 163,000 |
15 Jul 2022 | USD | 1.33 | 1.33 | 1.25 | 1.27 | 31.75 | -0.03 (-2.31%) | 96,400 |
14 Jul 2022 | USD | 1.29 | 1.31 | 1.25 | 1.3 | 32.5 | -0.02 (-1.52%) | 34,500 |
13 Jul 2022 | USD | 1.34 | 1.36 | 1.3 | 1.32 | 33 | -0.05 (-3.65%) | 39,400 |
12 Jul 2022 | USD | 1.35 | 1.38 | 1.3 | 1.37 | 34.25 | +0.02 (+1.48%) | 40,500 |
11 Jul 2022 | USD | 1.38 | 1.38 | 1.34 | 1.35 | 33.75 | -0.04 (-2.88%) | 19,700 |
8 Jul 2022 | USD | 1.36 | 1.39 | 1.33 | 1.39 | 34.75 | +0.03 (+2.21%) | 48,400 |
7 Jul 2022 | USD | 1.31 | 1.39 | 1.31 | 1.36 | 34 | +0.05 (+3.82%) | 95,700 |
6 Jul 2022 | USD | 1.33 | 1.4 | 1.28 | 1.31 | 32.75 | -0.03 (-2.24%) | 122,800 |
5 Jul 2022 | USD | 1.27 | 1.35 | 1.27 | 1.34 | 33.5 | +0.04 (+3.08%) | 40,700 |
1 Jul 2022 | USD | 1.32 | 1.32 | 1.29 | 1.3 | 32.5 | -0.02 (-1.52%) | 31,200 |
30 Jun 2022 | USD | 1.31 | 1.33 | 1.28 | 1.32 | 33 | -0.01 (-0.75%) | 54,900 |
29 Jun 2022 | USD | 1.37 | 1.4 | 1.31 | 1.33 | 33.25 | -0.02 (-1.48%) | 45,500 |