Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2022 | USD | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | +0.02 (+1.59%) | 80,600 |
18 Jul 2022 | USD | 1.38 | 1.38 | 1.25 | 1.26 | 1.26 | -0.07 (-5.26%) | 311,700 |
15 Jul 2022 | USD | 1.39 | 1.39 | 1.31 | 1.33 | 1.33 | -0.06 (-4.32%) | 93,300 |
14 Jul 2022 | USD | 1.35 | 1.4 | 1.3 | 1.39 | 1.39 | +0.1 (+7.75%) | 179,900 |
13 Jul 2022 | USD | 1.37 | 1.38 | 1.29 | 1.29 | 1.29 | -0.07 (-5.15%) | 152,600 |
12 Jul 2022 | USD | 1.36 | 1.38 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 105,800 |
11 Jul 2022 | USD | 1.47 | 1.47 | 1.36 | 1.37 | 1.37 | -0.1 (-6.80%) | 336,000 |
8 Jul 2022 | USD | 1.5 | 1.5 | 1.43 | 1.47 | 1.47 | -0.02 (-1.34%) | 28,600 |
7 Jul 2022 | USD | 1.42 | 1.5 | 1.42 | 1.49 | 1.49 | +0.07 (+4.93%) | 57,300 |
6 Jul 2022 | USD | 1.49 | 1.51 | 1.42 | 1.42 | 1.42 | -0.07 (-4.70%) | 129,600 |
5 Jul 2022 | USD | 1.47 | 1.5 | 1.41 | 1.49 | 1.49 | +0.03 (+2.05%) | 128,600 |
1 Jul 2022 | USD | 1.58 | 1.6 | 1.46 | 1.46 | 1.46 | -0.1 (-6.41%) | 120,300 |
30 Jun 2022 | USD | 1.52 | 1.56 | 1.46 | 1.56 | 1.56 | +0.05 (+3.31%) | 105,000 |
29 Jun 2022 | USD | 1.59 | 1.59 | 1.51 | 1.51 | 1.51 | -0.07 (-4.43%) | 117,800 |
28 Jun 2022 | USD | 1.63 | 1.67 | 1.58 | 1.58 | 1.58 | -0.05 (-3.07%) | 99,700 |
27 Jun 2022 | USD | 1.75 | 1.75 | 1.6 | 1.63 | 1.63 | -0.05 (-2.98%) | 149,100 |
24 Jun 2022 | USD | 1.73 | 1.77 | 1.64 | 1.68 | 1.68 | -0.04 (-2.33%) | 2,473,400 |
23 Jun 2022 | USD | 1.74 | 1.77 | 1.7 | 1.72 | 1.72 | -0.02 (-1.15%) | 143,700 |
22 Jun 2022 | USD | 1.75 | 1.79 | 1.71 | 1.74 | 1.74 | -0.02 (-1.14%) | 137,500 |
21 Jun 2022 | USD | 1.73 | 1.77 | 1.7 | 1.76 | 1.76 | +0.05 (+2.92%) | 190,800 |
17 Jun 2022 | USD | 1.72 | 1.73 | 1.61 | 1.71 | 1.71 | +0.02 (+1.18%) | 265,100 |
16 Jun 2022 | USD | 1.77 | 1.77 | 1.61 | 1.69 | 1.69 | -0.09 (-5.06%) | 254,900 |
15 Jun 2022 | USD | 1.88 | 1.88 | 1.76 | 1.78 | 1.78 | -0.04 (-2.20%) | 135,600 |
14 Jun 2022 | USD | 1.8 | 1.89 | 1.76 | 1.82 | 1.82 | 0.0 (0.0%) | 139,500 |
13 Jun 2022 | USD | 1.9 | 1.9 | 1.79 | 1.82 | 1.82 | -0.1 (-5.21%) | 91,100 |
10 Jun 2022 | USD | 1.94 | 1.94 | 1.89 | 1.92 | 1.92 | -0.05 (-2.54%) | 169,400 |
9 Jun 2022 | USD | 1.96 | 2.03 | 1.82 | 1.97 | 1.97 | +0.05 (+2.60%) | 146,600 |
8 Jun 2022 | USD | 1.99 | 2.01 | 1.88 | 1.92 | 1.92 | -0.09 (-4.48%) | 140,000 |
7 Jun 2022 | USD | 1.8 | 2.04 | 1.75 | 2.01 | 2.01 | +0.21 (+11.67%) | 277,900 |
6 Jun 2022 | USD | 1.74 | 1.83 | 1.65 | 1.8 | 1.8 | +0.07 (+4.05%) | 184,900 |