Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jul 2022 | USD | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -0.03 (-2.33%) | 56,700 |
12 Jul 2022 | USD | 1.27 | 1.3 | 1.27 | 1.29 | 1.29 | 0.0 (0.0%) | 11,000 |
11 Jul 2022 | USD | 1.31 | 1.33 | 1.27 | 1.29 | 1.29 | -0.06 (-4.44%) | 60,500 |
8 Jul 2022 | USD | 1.39 | 1.39 | 1.31 | 1.35 | 1.35 | -0.04 (-2.88%) | 49,100 |
7 Jul 2022 | USD | 1.35 | 1.4 | 1.35 | 1.39 | 1.39 | +0.07 (+5.30%) | 18,600 |
6 Jul 2022 | USD | 1.34 | 1.364 | 1.32 | 1.32 | 1.32 | -0.01 (-0.75%) | 17,700 |
5 Jul 2022 | USD | 1.4 | 1.4 | 1.33 | 1.33 | 1.33 | -0.01 (-0.75%) | 17,900 |
1 Jul 2022 | USD | 1.33 | 1.42 | 1.32 | 1.34 | 1.34 | -0.05 (-3.60%) | 20,900 |
30 Jun 2022 | USD | 1.49 | 1.505 | 1.36 | 1.39 | 1.39 | -0.15 (-9.74%) | 33,100 |
29 Jun 2022 | USD | 1.41 | 1.54 | 1.31 | 1.54 | 1.54 | +0.086 (+5.91%) | 66,900 |
28 Jun 2022 | USD | 1.5 | 1.51 | 1.454 | 1.454 | 1.454 | -0.036 (-2.42%) | 9,200 |
27 Jun 2022 | USD | 1.47 | 1.51 | 1.47 | 1.49 | 1.49 | 0.0 (0.0%) | 13,500 |
24 Jun 2022 | USD | 1.49 | 1.49 | 1.438 | 1.49 | 1.49 | 0.0 (0.0%) | 7,900 |
23 Jun 2022 | USD | 1.4 | 1.5 | 1.4 | 1.49 | 1.49 | +0.08 (+5.67%) | 32,500 |
22 Jun 2022 | USD | 1.45 | 1.45 | 1.4 | 1.41 | 1.41 | -0.05 (-3.42%) | 36,300 |
21 Jun 2022 | USD | 1.36 | 1.51 | 1.36 | 1.46 | 1.46 | +0.08 (+5.80%) | 33,700 |
17 Jun 2022 | USD | 1.44 | 1.47 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 53,300 |
16 Jun 2022 | USD | 1.47 | 1.51 | 1.37 | 1.4 | 1.4 | -0.12 (-7.89%) | 160,200 |
15 Jun 2022 | USD | 1.57 | 1.57 | 1.5 | 1.52 | 1.52 | 0.0 (0.0%) | 25,400 |
14 Jun 2022 | USD | 1.54 | 1.555 | 1.52 | 1.52 | 1.52 | -0.01 (-0.65%) | 27,100 |
13 Jun 2022 | USD | 1.56 | 1.57 | 1.52 | 1.53 | 1.53 | -0.04 (-2.55%) | 64,200 |
10 Jun 2022 | USD | 1.58 | 1.593 | 1.56 | 1.57 | 1.57 | -0.012 (-0.76%) | 42,000 |
9 Jun 2022 | USD | 1.62 | 1.62 | 1.58 | 1.582 | 1.582 | -0.058 (-3.54%) | 39,300 |
8 Jun 2022 | USD | 1.687 | 1.69 | 1.62 | 1.64 | 1.64 | -0.02 (-1.20%) | 51,500 |
7 Jun 2022 | USD | 1.58 | 1.74 | 1.58 | 1.66 | 1.66 | +0.046 (+2.85%) | 63,300 |
6 Jun 2022 | USD | 1.63 | 1.72 | 1.585 | 1.614 | 1.614 | -0.041 (-2.48%) | 24,200 |
3 Jun 2022 | USD | 1.64 | 1.655 | 1.62 | 1.655 | 1.655 | -0.025 (-1.49%) | 17,800 |
2 Jun 2022 | USD | 1.65 | 1.7 | 1.62 | 1.68 | 1.68 | +0.089 (+5.59%) | 40,300 |
1 Jun 2022 | USD | 1.7 | 1.7 | 1.58 | 1.591 | 1.591 | -0.079 (-4.73%) | 43,900 |
31 May 2022 | USD | 1.62 | 1.698 | 1.6 | 1.67 | 1.67 | +0.08 (+5.03%) | 48,200 |