Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.97 | 2 | 1.86 | 1.99 | 39.8 | +0.07 (+3.65%) | 241,400 |
3 Aug 2022 | USD | 1.99 | 2.02 | 1.89 | 1.92 | 38.4 | -0.04 (-2.04%) | 546,500 |
2 Aug 2022 | USD | 1.82 | 1.98 | 1.82 | 1.96 | 39.2 | +0.1 (+5.38%) | 326,400 |
1 Aug 2022 | USD | 1.8 | 1.94 | 1.76 | 1.86 | 37.2 | +0.07 (+3.91%) | 309,700 |
29 Jul 2022 | USD | 1.78 | 1.84 | 1.75 | 1.79 | 35.8 | 0.0 (0.0%) | 228,300 |
28 Jul 2022 | USD | 1.82 | 1.83 | 1.73 | 1.79 | 35.8 | -0.04 (-2.19%) | 236,400 |
27 Jul 2022 | USD | 1.75 | 1.83 | 1.75 | 1.83 | 36.6 | +0.1 (+5.78%) | 206,500 |
26 Jul 2022 | USD | 1.73 | 1.79 | 1.71 | 1.73 | 34.6 | -0.05 (-2.81%) | 324,100 |
25 Jul 2022 | USD | 1.81 | 1.86 | 1.76 | 1.78 | 35.6 | -0.03 (-1.66%) | 226,900 |
22 Jul 2022 | USD | 1.65 | 1.84 | 1.62 | 1.81 | 36.2 | +0.16 (+9.70%) | 525,100 |
21 Jul 2022 | USD | 1.47 | 1.67 | 1.47 | 1.65 | 33 | +0.15 (+10%) | 306,400 |
20 Jul 2022 | USD | 1.41 | 1.52 | 1.41 | 1.5 | 30 | +0.05 (+3.45%) | 227,000 |
19 Jul 2022 | USD | 1.4 | 1.49 | 1.4 | 1.45 | 29 | +0.05 (+3.57%) | 170,700 |
18 Jul 2022 | USD | 1.27 | 1.47 | 1.24 | 1.4 | 28 | +0.14 (+11.11%) | 578,000 |
15 Jul 2022 | USD | 1.25 | 1.3 | 1.19 | 1.26 | 25.2 | +0.06 (+5%) | 129,400 |
14 Jul 2022 | USD | 1.2 | 1.25 | 1.17 | 1.2 | 24 | -0.01 (-0.83%) | 120,300 |
13 Jul 2022 | USD | 1.17 | 1.23 | 1.14 | 1.21 | 24.2 | +0.05 (+4.31%) | 166,200 |
12 Jul 2022 | USD | 1.17 | 1.2 | 1.13 | 1.16 | 23.2 | -0.02 (-1.69%) | 213,200 |
11 Jul 2022 | USD | 1.3 | 1.3 | 1.17 | 1.18 | 23.6 | -0.11 (-8.53%) | 242,900 |
8 Jul 2022 | USD | 1.29 | 1.3 | 1.27 | 1.29 | 25.8 | +0.01 (+0.78%) | 74,400 |
7 Jul 2022 | USD | 1.2 | 1.31 | 1.16 | 1.28 | 25.6 | +0.1 (+8.47%) | 309,900 |
6 Jul 2022 | USD | 1.17 | 1.22 | 1.15 | 1.18 | 23.6 | -0.01 (-0.84%) | 107,600 |
5 Jul 2022 | USD | 1.15 | 1.21 | 1.11 | 1.19 | 23.8 | +0.01 (+0.85%) | 308,200 |
1 Jul 2022 | USD | 1.19 | 1.22 | 1.11 | 1.18 | 23.6 | +0.01 (+0.85%) | 342,200 |
30 Jun 2022 | USD | 1.14 | 1.18 | 1.1 | 1.17 | 23.4 | 0.0 (0.0%) | 320,900 |
29 Jun 2022 | USD | 1.13 | 1.18 | 1.11 | 1.17 | 23.4 | +0.04 (+3.54%) | 206,100 |
28 Jun 2022 | USD | 1.18 | 1.21 | 1.11 | 1.13 | 22.6 | -0.05 (-4.24%) | 252,200 |
27 Jun 2022 | USD | 1.27 | 1.27 | 1.16 | 1.18 | 23.6 | -0.07 (-5.60%) | 272,700 |
24 Jun 2022 | USD | 1.27 | 1.34 | 1.2 | 1.25 | 25 | -0.01 (-0.79%) | 9,081,500 |
23 Jun 2022 | USD | 1.17 | 1.28 | 1.13 | 1.26 | 25.2 | +0.11 (+9.57%) | 631,700 |