Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.071 | 1.17 | 1.071 | 1.15 | 1.15 | +0.07 (+6.48%) | 1,900 |
3 Aug 2022 | USD | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 6,600 |
2 Aug 2022 | USD | 1.06 | 1.08 | 1.02 | 1.08 | 1.08 | +0.07 (+6.93%) | 33,800 |
1 Aug 2022 | USD | 1.06 | 1.08 | 1.01 | 1.01 | 1.01 | -0.03 (-2.88%) | 12,700 |
29 Jul 2022 | USD | 1.04 | 1.08 | 1.04 | 1.04 | 1.04 | -0.035 (-3.26%) | 1,700 |
28 Jul 2022 | USD | 1.08 | 1.08 | 1.03 | 1.075 | 1.075 | -0.002 (-0.19%) | 2,500 |
27 Jul 2022 | USD | 1 | 1.077 | 1 | 1.077 | 1.077 | +0.047 (+4.56%) | 2,000 |
26 Jul 2022 | USD | 0.98 | 1.03 | 0.98 | 1.03 | 1.03 | +0.048 (+4.89%) | 2,700 |
25 Jul 2022 | USD | 1.052 | 1.052 | 0.982 | 0.982 | 0.982 | -0.057 (-5.49%) | 9,800 |
22 Jul 2022 | USD | 1.07 | 1.09 | 1.03 | 1.039 | 1.039 | -0.001 (-0.10%) | 7,400 |
21 Jul 2022 | USD | 1.068 | 1.09 | 1.01 | 1.04 | 1.04 | -0.01 (-0.95%) | 28,700 |
20 Jul 2022 | USD | 1.02 | 1.1 | 1.02 | 1.05 | 1.05 | +0.03 (+2.94%) | 15,400 |
19 Jul 2022 | USD | 0.98 | 1.08 | 0.97 | 1.02 | 1.02 | +0.06 (+6.25%) | 22,800 |
18 Jul 2022 | USD | 1.05 | 1.1 | 0.96 | 0.96 | 0.96 | -0.08 (-7.69%) | 25,800 |
15 Jul 2022 | USD | 1 | 1.05 | 0.993 | 1.04 | 1.04 | +0.059 (+6.01%) | 23,700 |
14 Jul 2022 | USD | 1.044 | 1.044 | 0.97 | 0.981 | 0.981 | -0.019 (-1.90%) | 20,700 |
13 Jul 2022 | USD | 1.08 | 1.08 | 1 | 1 | 1 | -0.09 (-8.26%) | 41,200 |
12 Jul 2022 | USD | 1.131 | 1.163 | 1.04 | 1.09 | 1.09 | +0.04 (+3.81%) | 45,400 |
11 Jul 2022 | USD | 1.22 | 1.22 | 1.05 | 1.05 | 1.05 | -0.17 (-13.93%) | 21,200 |
8 Jul 2022 | USD | 1.255 | 1.27 | 1.21 | 1.22 | 1.22 | -0.01 (-0.81%) | 3,700 |
7 Jul 2022 | USD | 1.265 | 1.27 | 1.21 | 1.23 | 1.23 | +0.01 (+0.82%) | 3,600 |
6 Jul 2022 | USD | 1.24 | 1.265 | 1.22 | 1.22 | 1.22 | -0.02 (-1.61%) | 13,800 |
5 Jul 2022 | USD | 1.255 | 1.3 | 1.22 | 1.24 | 1.24 | -0.06 (-4.62%) | 8,200 |
1 Jul 2022 | USD | 1.35 | 1.35 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 17,600 |
30 Jun 2022 | USD | 1.41 | 1.41 | 1.35 | 1.36 | 1.36 | -0.06 (-4.23%) | 6,800 |
29 Jun 2022 | USD | 1.35 | 1.42 | 1.35 | 1.42 | 1.42 | +0.04 (+2.90%) | 9,700 |
28 Jun 2022 | USD | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.02 (-1.43%) | 2,700 |
27 Jun 2022 | USD | 1.409 | 1.409 | 1.4 | 1.4 | 1.4 | +0.05 (+3.70%) | 1,600 |
24 Jun 2022 | USD | 1.39 | 1.42 | 1.35 | 1.35 | 1.35 | -0.08 (-5.59%) | 25,000 |
23 Jun 2022 | USD | 1.39 | 1.46 | 1.39 | 1.43 | 1.43 | -0.03 (-2.05%) | 1,600 |