Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.42 | 1.42 | 1.215 | 1.29 | 25.8 | -0.13 (-9.15%) | 987,500 |
3 Aug 2022 | USD | 1.3 | 1.479 | 1.29 | 1.42 | 28.4 | +0.12 (+9.23%) | 1,092,100 |
2 Aug 2022 | USD | 1.25 | 1.3 | 1.24 | 1.3 | 26 | +0.06 (+4.84%) | 520,800 |
1 Aug 2022 | USD | 1.2 | 1.25 | 1.19 | 1.24 | 24.8 | +0.06 (+5.08%) | 322,100 |
29 Jul 2022 | USD | 1.15 | 1.2 | 1.13 | 1.18 | 23.6 | +0.03 (+2.61%) | 297,700 |
28 Jul 2022 | USD | 1.05 | 1.17 | 1.04 | 1.15 | 23 | +0.07 (+6.48%) | 556,600 |
27 Jul 2022 | USD | 1.05 | 1.08 | 1.01 | 1.08 | 21.6 | +0.06 (+5.88%) | 226,800 |
26 Jul 2022 | USD | 1.04 | 1.06 | 1.01 | 1.02 | 20.4 | -0.04 (-3.77%) | 193,700 |
25 Jul 2022 | USD | 1.09 | 1.097 | 1.06 | 1.06 | 21.2 | -0.02 (-1.85%) | 135,100 |
22 Jul 2022 | USD | 1.05 | 1.09 | 1.034 | 1.08 | 21.6 | +0.04 (+3.85%) | 304,900 |
21 Jul 2022 | USD | 1.03 | 1.044 | 1 | 1.04 | 20.8 | +0.02 (+1.96%) | 199,100 |
20 Jul 2022 | USD | 0.99 | 1.03 | 0.983 | 1.02 | 20.4 | +0.02 (+2%) | 152,500 |
19 Jul 2022 | USD | 1.01 | 1.029 | 0.985 | 1 | 20 | 0.0 (0.0%) | 270,200 |
18 Jul 2022 | USD | 0.998 | 1 | 0.954 | 1 | 20 | +0.037 (+3.84%) | 265,700 |
15 Jul 2022 | USD | 0.967 | 0.97 | 0.95 | 0.963 | 19.26 | +0.005 (+0.52%) | 77,300 |
14 Jul 2022 | USD | 0.96 | 0.96 | 0.941 | 0.958 | 19.16 | +0.002 (+0.21%) | 108,500 |
13 Jul 2022 | USD | 0.98 | 1 | 0.94 | 0.956 | 19.12 | -0.054 (-5.35%) | 315,400 |
12 Jul 2022 | USD | 0.947 | 1.02 | 0.944 | 1.01 | 20.2 | +0.057 (+5.98%) | 249,600 |
11 Jul 2022 | USD | 0.98 | 0.99 | 0.953 | 0.953 | 19.06 | -0.037 (-3.74%) | 101,700 |
8 Jul 2022 | USD | 0.98 | 1.02 | 0.973 | 0.99 | 19.8 | -0.01 (-1%) | 189,400 |
7 Jul 2022 | USD | 0.966 | 1.03 | 0.96 | 1 | 20 | +0.036 (+3.73%) | 334,700 |
6 Jul 2022 | USD | 0.99 | 0.99 | 0.942 | 0.964 | 19.28 | +0.022 (+2.34%) | 102,300 |
5 Jul 2022 | USD | 0.97 | 0.97 | 0.934 | 0.942 | 18.84 | -0.02 (-2.08%) | 189,300 |
1 Jul 2022 | USD | 1 | 1.02 | 0.962 | 0.962 | 19.24 | -0.038 (-3.80%) | 245,600 |
30 Jun 2022 | USD | 0.97 | 1.01 | 0.95 | 1 | 20 | +0.014 (+1.42%) | 159,600 |
29 Jun 2022 | USD | 1 | 1.01 | 0.96 | 0.986 | 19.72 | -0.004 (-0.40%) | 141,300 |
28 Jun 2022 | USD | 1 | 1.04 | 0.99 | 0.99 | 19.8 | -0.02 (-1.98%) | 241,500 |
27 Jun 2022 | USD | 1 | 1.03 | 1 | 1.01 | 20.2 | -0.02 (-1.94%) | 112,600 |
24 Jun 2022 | USD | 1.01 | 1.05 | 1.01 | 1.03 | 20.6 | +0.01 (+0.98%) | 227,000 |
23 Jun 2022 | USD | 1.05 | 1.05 | 1.02 | 1.02 | 20.4 | -0.02 (-1.92%) | 173,800 |