Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2022 | USD | 1.365 | 1.365 | 1.25 | 1.29 | 1.29 | +0.01 (+0.78%) | 38,600 |
25 Jul 2022 | USD | 1.39 | 1.4045 | 1.24 | 1.28 | 1.28 | -0.115 (-8.24%) | 60,800 |
22 Jul 2022 | USD | 1.4264 | 1.4264 | 1.35 | 1.395 | 1.395 | -0.015 (-1.06%) | 17,400 |
21 Jul 2022 | USD | 1.41 | 1.44 | 1.3201 | 1.41 | 1.41 | +0.04 (+2.92%) | 50,100 |
20 Jul 2022 | USD | 1.43 | 1.5 | 1.35 | 1.37 | 1.37 | -0.06 (-4.20%) | 70,100 |
19 Jul 2022 | USD | 1.34 | 1.5399 | 1.34 | 1.43 | 1.43 | +0.05 (+3.62%) | 129,400 |
18 Jul 2022 | USD | 1.41 | 1.45 | 1.3616 | 1.38 | 1.38 | -0.03 (-2.13%) | 65,600 |
15 Jul 2022 | USD | 1.3101 | 1.4699 | 1.222 | 1.41 | 1.41 | +0.06 (+4.44%) | 140,700 |
14 Jul 2022 | USD | 1.39 | 1.4098 | 1.31 | 1.35 | 1.35 | -0.07 (-4.93%) | 104,100 |
13 Jul 2022 | USD | 1.5101 | 1.5101 | 1.39 | 1.42 | 1.42 | -0.09 (-5.96%) | 38,700 |
12 Jul 2022 | USD | 1.5 | 1.6099 | 1.5 | 1.51 | 1.51 | -0.02 (-1.31%) | 48,500 |
11 Jul 2022 | USD | 1.63 | 1.6593 | 1.42 | 1.53 | 1.53 | -0.09 (-5.56%) | 115,500 |
8 Jul 2022 | USD | 1.6 | 1.69 | 1.6 | 1.62 | 1.62 | +0.02 (+1.25%) | 28,200 |
7 Jul 2022 | USD | 1.62 | 1.66 | 1.6 | 1.6 | 1.6 | -0.01 (-0.62%) | 53,800 |
6 Jul 2022 | USD | 1.6 | 1.6699 | 1.6 | 1.61 | 1.61 | +0.01 (+0.63%) | 35,100 |
5 Jul 2022 | USD | 2 | 2.0013 | 1.57 | 1.6 | 1.6 | -0.41 (-20.40%) | 333,300 |
1 Jul 2022 | USD | 2.2 | 2.35 | 2 | 2.01 | 2.01 | -0.19 (-8.64%) | 82,700 |
30 Jun 2022 | USD | 2.08 | 2.4 | 2.08 | 2.2 | 2.2 | +0.1 (+4.76%) | 80,400 |
29 Jun 2022 | USD | 2.28 | 2.4 | 2.08 | 2.1 | 2.1 | -0.22 (-9.48%) | 180,700 |
28 Jun 2022 | USD | 2.28 | 2.52 | 2.2601 | 2.32 | 2.32 | -0.03 (-1.28%) | 163,200 |
27 Jun 2022 | USD | 2.29 | 2.55 | 2.25 | 2.35 | 2.35 | -0.01 (-0.42%) | 420,800 |
24 Jun 2022 | USD | 2.36 | 2.42 | 2.2439 | 2.36 | 2.36 | +0.03 (+1.29%) | 309,500 |
23 Jun 2022 | USD | 2.37 | 2.48 | 2.18 | 2.33 | 2.33 | 0.0 (0.0%) | 463,800 |
22 Jun 2022 | USD | 1.98 | 2.74 | 1.98 | 2.33 | 2.33 | +0.23 (+10.95%) | 1,739,800 |
21 Jun 2022 | USD | 2.22 | 2.2995 | 2.0162 | 2.1 | 2.1 | -0.13 (-5.83%) | 528,300 |
17 Jun 2022 | USD | 2.44 | 2.67 | 2.1601 | 2.23 | 2.23 | -0.26 (-10.44%) | 2,088,100 |
16 Jun 2022 | USD | 2.22 | 3.64 | 2.15 | 2.49 | 2.49 | +0.72 (+40.68%) | 32,356,700 |
15 Jun 2022 | USD | 1.72 | 1.83 | 1.71 | 1.77 | 1.77 | +0.12 (+7.27%) | 16,700 |
14 Jun 2022 | USD | 1.64 | 1.8103 | 1.64 | 1.65 | 1.65 | -0.06 (-3.51%) | 16,800 |
13 Jun 2022 | USD | 1.72 | 1.74 | 1.66 | 1.71 | 1.71 | -0.06 (-3.39%) | 23,400 |