Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2022 | USD | 1.12 | 1.14 | 1.11 | 1.11 | 13.32 | -0.01 (-0.89%) | 795,100 |
25 Jul 2022 | USD | 1.17 | 1.18 | 1.12 | 1.12 | 13.44 | -0.05 (-4.27%) | 547,600 |
22 Jul 2022 | USD | 1.25 | 1.26 | 1.16 | 1.17 | 14.04 | -0.07 (-5.65%) | 563,300 |
21 Jul 2022 | USD | 1.26 | 1.26 | 1.21 | 1.24 | 14.88 | -0.01 (-0.80%) | 676,000 |
20 Jul 2022 | USD | 1.2 | 1.25 | 1.2 | 1.25 | 15 | +0.04 (+3.31%) | 1,248,100 |
19 Jul 2022 | USD | 1.1 | 1.22 | 1.1 | 1.21 | 14.52 | +0.1 (+9.01%) | 1,144,500 |
18 Jul 2022 | USD | 1.12 | 1.15 | 1.11 | 1.11 | 13.32 | 0.0 (0.0%) | 880,700 |
15 Jul 2022 | USD | 1.14 | 1.15 | 1.11 | 1.11 | 13.32 | -0.02 (-1.77%) | 842,700 |
14 Jul 2022 | USD | 1.15 | 1.17 | 1.12 | 1.13 | 13.56 | -0.03 (-2.59%) | 520,200 |
13 Jul 2022 | USD | 1.13 | 1.19 | 1.12 | 1.16 | 13.92 | -0.01 (-0.85%) | 794,200 |
12 Jul 2022 | USD | 1.13 | 1.17 | 1.09 | 1.17 | 14.04 | +0.03 (+2.63%) | 1,059,300 |
11 Jul 2022 | USD | 1.17 | 1.2 | 1.12 | 1.14 | 13.68 | -0.05 (-4.20%) | 1,117,900 |
8 Jul 2022 | USD | 1.13 | 1.2 | 1.11 | 1.19 | 14.28 | +0.08 (+7.21%) | 1,576,600 |
7 Jul 2022 | USD | 1.18 | 1.19 | 1.09 | 1.11 | 13.32 | -0.07 (-5.93%) | 2,128,100 |
6 Jul 2022 | USD | 1.22 | 1.23 | 1.17 | 1.18 | 14.16 | -0.04 (-3.28%) | 1,218,000 |
5 Jul 2022 | USD | 1.15 | 1.23 | 1.12 | 1.22 | 14.64 | +0.09 (+7.96%) | 1,361,200 |
1 Jul 2022 | USD | 1.14 | 1.22 | 1.09 | 1.13 | 13.56 | -0.03 (-2.59%) | 2,049,500 |
30 Jun 2022 | USD | 1.16 | 1.19 | 1.13 | 1.16 | 13.92 | -0.04 (-3.33%) | 831,500 |
29 Jun 2022 | USD | 1.14 | 1.22 | 1.12 | 1.2 | 14.4 | +0.05 (+4.35%) | 1,223,800 |
28 Jun 2022 | USD | 1.19 | 1.21 | 1.14 | 1.15 | 13.8 | -0.06 (-4.96%) | 985,500 |
27 Jun 2022 | USD | 1.29 | 1.3 | 1.13 | 1.21 | 14.52 | -0.05 (-3.97%) | 1,651,300 |
24 Jun 2022 | USD | 1.23 | 1.31 | 1.17 | 1.26 | 15.12 | +0.02 (+1.61%) | 22,760,000 |
23 Jun 2022 | USD | 1.11 | 1.24 | 1.11 | 1.24 | 14.88 | +0.13 (+11.71%) | 2,199,400 |
22 Jun 2022 | USD | 1.09 | 1.21 | 1.07 | 1.11 | 13.32 | +0.01 (+0.91%) | 2,131,300 |
21 Jun 2022 | USD | 1.12 | 1.16 | 1.04 | 1.1 | 13.2 | 0.0 (0.0%) | 2,123,100 |
17 Jun 2022 | USD | 1.04 | 1.13 | 1.03 | 1.1 | 13.2 | +0.06 (+5.77%) | 2,185,400 |
16 Jun 2022 | USD | 1.08 | 1.09 | 1 | 1.04 | 12.48 | -0.02 (-1.89%) | 2,454,400 |
15 Jun 2022 | USD | 1.09 | 1.11 | 1.05 | 1.06 | 12.72 | 0.0 (0.0%) | 1,833,100 |
14 Jun 2022 | USD | 1.15 | 1.15 | 1.02 | 1.06 | 12.72 | -0.08 (-7.02%) | 2,304,900 |
13 Jun 2022 | USD | 1.14 | 1.16 | 1.06 | 1.14 | 13.68 | -0.04 (-3.39%) | 2,182,700 |