Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2022 | USD | 1.56 | 1.6 | 1.41 | 1.49 | 1.49 | -0.01 (-0.67%) | 452,500 |
3 Aug 2022 | USD | 1.49 | 1.74 | 1.46 | 1.5 | 1.5 | +0.05 (+3.45%) | 392,000 |
2 Aug 2022 | USD | 1.39 | 1.53 | 1.36 | 1.45 | 1.45 | +0.07 (+5.07%) | 313,800 |
1 Aug 2022 | USD | 1.47 | 1.48 | 1.35 | 1.38 | 1.38 | -0.06 (-4.17%) | 216,700 |
29 Jul 2022 | USD | 1.42 | 1.47 | 1.35 | 1.44 | 1.44 | +0.03 (+2.13%) | 162,800 |
28 Jul 2022 | USD | 1.34 | 1.44 | 1.33 | 1.41 | 1.41 | +0.08 (+6.02%) | 253,300 |
27 Jul 2022 | USD | 1.32 | 1.38 | 1.28 | 1.33 | 1.33 | -0.01 (-0.75%) | 272,000 |
26 Jul 2022 | USD | 1.55 | 1.55 | 1.32 | 1.34 | 1.34 | -0.22 (-14.10%) | 309,200 |
25 Jul 2022 | USD | 1.54 | 1.61 | 1.46 | 1.56 | 1.56 | +0.01 (+0.65%) | 381,100 |
22 Jul 2022 | USD | 1.68 | 1.68 | 1.48 | 1.55 | 1.55 | -0.07 (-4.32%) | 319,300 |
21 Jul 2022 | USD | 1.74 | 1.74 | 1.58 | 1.62 | 1.62 | -0.1 (-5.81%) | 388,400 |
20 Jul 2022 | USD | 1.8 | 1.87 | 1.68 | 1.72 | 1.72 | -0.04 (-2.27%) | 575,600 |
19 Jul 2022 | USD | 1.54 | 1.79 | 1.54 | 1.76 | 1.76 | +0.28 (+18.92%) | 736,400 |
18 Jul 2022 | USD | 1.55 | 1.63 | 1.46 | 1.48 | 1.48 | +0.04 (+2.78%) | 366,200 |
15 Jul 2022 | USD | 1.44 | 1.53 | 1.36 | 1.44 | 1.44 | +0.01 (+0.70%) | 718,600 |
14 Jul 2022 | USD | 1.43 | 1.51 | 1.33 | 1.43 | 1.43 | +0.02 (+1.42%) | 373,300 |
13 Jul 2022 | USD | 1.38 | 1.44 | 1.34 | 1.41 | 1.41 | +0.03 (+2.17%) | 196,600 |
12 Jul 2022 | USD | 1.4 | 1.52 | 1.32 | 1.38 | 1.38 | -0.13 (-8.61%) | 381,600 |
11 Jul 2022 | USD | 1.65 | 1.65 | 1.46 | 1.51 | 1.51 | -0.14 (-8.48%) | 313,300 |
8 Jul 2022 | USD | 1.61 | 1.76 | 1.54 | 1.65 | 1.65 | +0.08 (+5.10%) | 441,000 |
7 Jul 2022 | USD | 1.4 | 1.59 | 1.4 | 1.57 | 1.57 | +0.17 (+12.14%) | 526,900 |
6 Jul 2022 | USD | 1.32 | 1.44 | 1.27 | 1.4 | 1.4 | +0.08 (+6.06%) | 444,100 |
5 Jul 2022 | USD | 1.24 | 1.35 | 1.16 | 1.32 | 1.32 | +0.07 (+5.60%) | 386,600 |
1 Jul 2022 | USD | 1.21 | 1.27 | 1.2 | 1.25 | 1.25 | +0.05 (+4.17%) | 259,400 |
30 Jun 2022 | USD | 1.25 | 1.27 | 1.15 | 1.2 | 1.2 | -0.03 (-2.44%) | 369,500 |
29 Jun 2022 | USD | 1.44 | 1.44 | 1.23 | 1.23 | 1.23 | -0.23 (-15.75%) | 370,600 |
28 Jun 2022 | USD | 1.4 | 1.52 | 1.39 | 1.46 | 1.46 | +0.07 (+5.04%) | 330,100 |
27 Jun 2022 | USD | 1.56 | 1.56 | 1.35 | 1.39 | 1.39 | -0.12 (-7.95%) | 513,500 |
24 Jun 2022 | USD | 1.66 | 1.71 | 1.51 | 1.51 | 1.51 | -0.08 (-5.03%) | 3,330,900 |
23 Jun 2022 | USD | 1.72 | 1.76 | 1.56 | 1.59 | 1.59 | -0.14 (-8.09%) | 454,200 |