Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Aug 2022 | USD | 1.4 | 1.63 | 1.39 | 1.587 | 1.587 | +0.243 (+18.08%) | 192,200 |
23 Aug 2022 | USD | 1.36 | 1.37 | 1.323 | 1.344 | 1.344 | -0.006 (-0.44%) | 57,000 |
22 Aug 2022 | USD | 1.38 | 1.4 | 1.35 | 1.35 | 1.35 | +0.02 (+1.50%) | 41,600 |
19 Aug 2022 | USD | 1.357 | 1.37 | 1.32 | 1.33 | 1.33 | -0.03 (-2.21%) | 126,800 |
18 Aug 2022 | USD | 1.36 | 1.38 | 1.34 | 1.36 | 1.36 | 0.0 (0.0%) | 60,300 |
17 Aug 2022 | USD | 1.4 | 1.4 | 1.36 | 1.36 | 1.36 | -0.01 (-0.73%) | 37,000 |
16 Aug 2022 | USD | 1.37 | 1.39 | 1.37 | 1.37 | 1.37 | 0.0 (0.0%) | 52,700 |
15 Aug 2022 | USD | 1.3 | 1.42 | 1.3 | 1.37 | 1.37 | +0.07 (+5.38%) | 70,400 |
12 Aug 2022 | USD | 1.3 | 1.385 | 1.3 | 1.3 | 1.3 | -0.1 (-7.14%) | 183,000 |
11 Aug 2022 | USD | 1.42 | 1.42 | 1.38 | 1.4 | 1.4 | 0.0 (0.0%) | 28,200 |
10 Aug 2022 | USD | 1.36 | 1.45 | 1.36 | 1.4 | 1.4 | +0.02 (+1.45%) | 61,000 |
9 Aug 2022 | USD | 1.38 | 1.43 | 1.375 | 1.38 | 1.38 | 0.0 (0.0%) | 28,300 |
8 Aug 2022 | USD | 1.43 | 1.43 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 55,300 |
5 Aug 2022 | USD | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | +0.01 (+0.72%) | 21,900 |
4 Aug 2022 | USD | 1.31 | 1.48 | 1.26 | 1.39 | 1.39 | -0.11 (-7.33%) | 140,900 |
3 Aug 2022 | USD | 1.54 | 1.61 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 68,100 |
2 Aug 2022 | USD | 1.5 | 1.59 | 1.48 | 1.55 | 1.55 | +0.057 (+3.82%) | 61,200 |
1 Aug 2022 | USD | 1.59 | 1.59 | 1.48 | 1.493 | 1.493 | -0.067 (-4.29%) | 20,800 |
29 Jul 2022 | USD | 1.54 | 1.61 | 1.47 | 1.56 | 1.56 | +0.09 (+6.12%) | 84,700 |
28 Jul 2022 | USD | 1.46 | 1.51 | 1.38 | 1.47 | 1.47 | +0.03 (+2.08%) | 89,000 |
27 Jul 2022 | USD | 1.4 | 1.47 | 1.38 | 1.44 | 1.44 | +0.06 (+4.35%) | 61,400 |
26 Jul 2022 | USD | 1.43 | 1.43 | 1.34 | 1.38 | 1.38 | +0.01 (+0.73%) | 19,700 |
25 Jul 2022 | USD | 1.34 | 1.4 | 1.34 | 1.37 | 1.37 | +0.07 (+5.38%) | 39,300 |
22 Jul 2022 | USD | 1.36 | 1.389 | 1.26 | 1.3 | 1.3 | -0.03 (-2.26%) | 176,800 |
21 Jul 2022 | USD | 1.36 | 1.42 | 1.31 | 1.33 | 1.33 | -0.04 (-2.92%) | 32,000 |
20 Jul 2022 | USD | 1.32 | 1.4 | 1.27 | 1.37 | 1.37 | +0.02 (+1.48%) | 86,100 |
19 Jul 2022 | USD | 1.31 | 1.4 | 1.31 | 1.35 | 1.35 | +0.01 (+0.75%) | 30,300 |
18 Jul 2022 | USD | 1.31 | 1.385 | 1.31 | 1.34 | 1.34 | +0.014 (+1.06%) | 29,600 |
15 Jul 2022 | USD | 1.3 | 1.33 | 1.24 | 1.326 | 1.326 | +0.076 (+6.08%) | 35,200 |
14 Jul 2022 | USD | 1.24 | 1.275 | 1.23 | 1.25 | 1.25 | -0.01 (-0.79%) | 20,500 |