Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Aug 2022 | USD | 1.23 | 1.232 | 1.22 | 1.23 | 6.15 | -0.004 (-0.32%) | 116,700 |
5 Aug 2022 | USD | 1.213 | 1.235 | 1.213 | 1.234 | 6.17 | -0.004 (-0.32%) | 18,300 |
4 Aug 2022 | USD | 1.24 | 1.24 | 1.23 | 1.238 | 6.19 | 0.0 (0.0%) | 10,400 |
3 Aug 2022 | USD | 1.216 | 1.24 | 1.213 | 1.238 | 6.19 | -0.002 (-0.16%) | 17,900 |
2 Aug 2022 | USD | 1.259 | 1.26 | 1.24 | 1.24 | 6.2 | +0.015 (+1.22%) | 43,200 |
1 Aug 2022 | USD | 1.21 | 1.235 | 1.21 | 1.225 | 6.125 | -0.001 (-0.08%) | 11,000 |
29 Jul 2022 | USD | 1.16 | 1.245 | 1.16 | 1.226 | 6.13 | -0.028 (-2.23%) | 20,100 |
28 Jul 2022 | USD | 1.28 | 1.286 | 1.23 | 1.254 | 6.27 | -0.001 (-0.08%) | 9,300 |
27 Jul 2022 | USD | 1.264 | 1.264 | 1.255 | 1.255 | 6.275 | +0.006 (+0.48%) | 3,000 |
26 Jul 2022 | USD | 1.25 | 1.26 | 1.24 | 1.249 | 6.245 | -0.009 (-0.72%) | 8,300 |
25 Jul 2022 | USD | 1.25 | 1.26 | 1.24 | 1.258 | 6.29 | +0.004 (+0.32%) | 26,700 |
22 Jul 2022 | USD | 1.254 | 1.254 | 1.254 | 1.254 | 6.27 | +0.012 (+0.97%) | 2,000 |
21 Jul 2022 | USD | 1.223 | 1.25 | 1.212 | 1.242 | 6.21 | +0.002 (+0.16%) | 19,800 |
20 Jul 2022 | USD | 1.24 | 1.24 | 1.21 | 1.24 | 6.2 | +0.025 (+2.06%) | 15,000 |
19 Jul 2022 | USD | 1.292 | 1.3 | 1.21 | 1.215 | 6.075 | -0.025 (-2.02%) | 24,200 |
18 Jul 2022 | USD | 1.267 | 1.275 | 1.24 | 1.24 | 6.2 | -0.01 (-0.80%) | 25,900 |
15 Jul 2022 | USD | 1.254 | 1.254 | 1.22 | 1.25 | 6.25 | 0.0 (0.0%) | 7,400 |
14 Jul 2022 | USD | 1.232 | 1.267 | 1.226 | 1.25 | 6.25 | 0.0 (0.0%) | 4,400 |
13 Jul 2022 | USD | 1.266 | 1.27 | 1.21 | 1.25 | 6.25 | -0.009 (-0.71%) | 40,000 |
12 Jul 2022 | USD | 1.355 | 1.355 | 1.24 | 1.259 | 6.295 | -0.058 (-4.40%) | 27,800 |
11 Jul 2022 | USD | 1.34 | 1.35 | 1.3 | 1.317 | 6.585 | +0.02 (+1.54%) | 17,100 |
8 Jul 2022 | USD | 1.285 | 1.33 | 1.26 | 1.297 | 6.485 | +0.027 (+2.13%) | 8,400 |
7 Jul 2022 | USD | 1.29 | 1.32 | 1.26 | 1.27 | 6.35 | -0.02 (-1.55%) | 29,200 |
6 Jul 2022 | USD | 1.288 | 1.32 | 1.265 | 1.29 | 6.45 | +0.03 (+2.38%) | 15,200 |
5 Jul 2022 | USD | 1.22 | 1.26 | 1.195 | 1.26 | 6.3 | -0.02 (-1.56%) | 43,800 |
1 Jul 2022 | USD | 1.26 | 1.28 | 1.26 | 1.28 | 6.4 | +0.006 (+0.47%) | 2,200 |
30 Jun 2022 | USD | 1.264 | 1.281 | 1.233 | 1.274 | 6.37 | +0.044 (+3.58%) | 12,800 |
29 Jun 2022 | USD | 1.23 | 1.25 | 1.18 | 1.23 | 6.15 | -0.036 (-2.84%) | 64,200 |
28 Jun 2022 | USD | 1.32 | 1.32 | 1.258 | 1.266 | 6.33 | -0.024 (-1.86%) | 9,300 |
27 Jun 2022 | USD | 1.28 | 1.332 | 1.273 | 1.29 | 6.45 | +0.011 (+0.86%) | 19,100 |