Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.99 | 2.06 | 1.87 | 1.94 | 43,650 | -0.01 (-0.51%) | 264,100 |
10 Aug 2022 | USD | 1.81 | 2.02 | 1.79 | 1.95 | 43,875 | +0.15 (+8.33%) | 474,100 |
9 Aug 2022 | USD | 1.86 | 1.87 | 1.75 | 1.8 | 40,500 | -0.06 (-3.23%) | 110,000 |
8 Aug 2022 | USD | 1.88 | 1.93 | 1.84 | 1.86 | 41,850 | -0.01 (-0.53%) | 110,600 |
5 Aug 2022 | USD | 1.87 | 1.88 | 1.71 | 1.87 | 42,075 | +0.04 (+2.19%) | 212,000 |
4 Aug 2022 | USD | 1.87 | 1.87 | 1.75 | 1.83 | 41,175 | 0.0 (0.0%) | 87,300 |
3 Aug 2022 | USD | 1.8 | 1.87 | 1.7 | 1.83 | 41,175 | +0.05 (+2.81%) | 236,500 |
2 Aug 2022 | USD | 1.65 | 1.8 | 1.64 | 1.78 | 40,050 | +0.06 (+3.49%) | 248,400 |
1 Aug 2022 | USD | 1.67 | 1.75 | 1.63 | 1.72 | 38,700 | +0.04 (+2.38%) | 217,600 |
29 Jul 2022 | USD | 1.82 | 1.82 | 1.64 | 1.68 | 37,800 | -0.07 (-4.00%) | 206,800 |
28 Jul 2022 | USD | 1.63 | 1.78 | 1.56 | 1.75 | 39,375 | +0.13 (+8.02%) | 402,400 |
27 Jul 2022 | USD | 1.57 | 1.63 | 1.505 | 1.62 | 36,450 | +0.07 (+4.52%) | 233,400 |
26 Jul 2022 | USD | 1.59 | 1.591 | 1.52 | 1.55 | 34,875 | -0.02 (-1.27%) | 119,800 |
25 Jul 2022 | USD | 1.55 | 1.63 | 1.495 | 1.57 | 35,325 | -0.02 (-1.26%) | 191,700 |
22 Jul 2022 | USD | 1.64 | 1.65 | 1.51 | 1.59 | 35,775 | -0.06 (-3.64%) | 194,500 |
21 Jul 2022 | USD | 1.54 | 1.66 | 1.47 | 1.65 | 37,125 | +0.11 (+7.14%) | 441,300 |
20 Jul 2022 | USD | 1.5 | 1.57 | 1.45 | 1.54 | 34,650 | +0.04 (+2.67%) | 254,200 |
19 Jul 2022 | USD | 1.6 | 1.61 | 1.49 | 1.5 | 33,750 | -0.07 (-4.46%) | 335,100 |
18 Jul 2022 | USD | 1.53 | 1.69 | 1.52 | 1.57 | 35,325 | +0.04 (+2.61%) | 564,400 |
15 Jul 2022 | USD | 1.68 | 1.7 | 1.47 | 1.53 | 34,425 | -0.11 (-6.71%) | 762,400 |
14 Jul 2022 | USD | 1.69 | 1.75 | 1.6 | 1.64 | 36,900 | -0.08 (-4.65%) | 827,100 |
13 Jul 2022 | USD | 1.75 | 1.884 | 1.66 | 1.72 | 38,700 | -0.11 (-6.01%) | 827,700 |
12 Jul 2022 | USD | 2.09 | 2.21 | 1.81 | 1.83 | 41,175 | -0.41 (-18.30%) | 4,016,400 |
11 Jul 2022 | USD | 1.61 | 2.57 | 1.56 | 2.24 | 50,400 | +0.64 (+40%) | 55,097,000 |
8 Jul 2022 | USD | 1.52 | 1.61 | 1.45 | 1.6 | 36,000 | +0.06 (+3.90%) | 65,500 |
7 Jul 2022 | USD | 1.51 | 1.54 | 1.41 | 1.54 | 34,650 | +0.13 (+9.22%) | 119,000 |
6 Jul 2022 | USD | 1.37 | 1.49 | 1.361 | 1.41 | 31,725 | +0.05 (+3.68%) | 144,000 |
5 Jul 2022 | USD | 1.63 | 1.67 | 1.35 | 1.36 | 30,600 | -0.34 (-20.00%) | 336,000 |
1 Jul 2022 | USD | 1.95 | 1.95 | 1.65 | 1.7 | 38,250 | -0.14 (-7.61%) | 498,400 |
30 Jun 2022 | USD | 1.47 | 1.92 | 1.45 | 1.84 | 41,400 | +0.39 (+26.90%) | 787,000 |