Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Aug 2022 | USD | 1.22 | 1.23 | 1.21 | 1.23 | 1.23 | +0.005 (+0.41%) | 11,500 |
10 Aug 2022 | USD | 1.19 | 1.24 | 1.1505 | 1.225 | 1.225 | +0.035 (+2.94%) | 23,200 |
9 Aug 2022 | USD | 1.17 | 1.2 | 1.1597 | 1.19 | 1.19 | +0.01 (+0.85%) | 25,900 |
8 Aug 2022 | USD | 1.1884 | 1.2 | 1.17 | 1.18 | 1.18 | +0.02 (+1.72%) | 55,300 |
5 Aug 2022 | USD | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | 0.0 (0.0%) | 4,700 |
4 Aug 2022 | USD | 1.205 | 1.22 | 1.16 | 1.16 | 1.16 | -0.04 (-3.33%) | 10,200 |
3 Aug 2022 | USD | 1.15 | 1.22 | 1.14 | 1.2 | 1.2 | +0.06 (+5.26%) | 29,100 |
2 Aug 2022 | USD | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 9,800 |
1 Aug 2022 | USD | 1.17 | 1.17 | 1.14 | 1.14 | 1.14 | -0.02 (-1.72%) | 6,500 |
29 Jul 2022 | USD | 1.1227 | 1.17 | 1.12 | 1.16 | 1.16 | -0.01 (-0.85%) | 3,000 |
28 Jul 2022 | USD | 1.1 | 1.1855 | 1.1 | 1.17 | 1.17 | +0.031 (+2.73%) | 22,900 |
27 Jul 2022 | USD | 1.17 | 1.17 | 1.1382 | 1.1389 | 1.1389 | +0.039 (+3.54%) | 5,300 |
26 Jul 2022 | USD | 1.13 | 1.13 | 1.07 | 1.1 | 1.1 | 0.0 (0.0%) | 18,300 |
25 Jul 2022 | USD | 1.1 | 1.15 | 1.06 | 1.1 | 1.1 | 0.0 (0.0%) | 46,600 |
22 Jul 2022 | USD | 1.2 | 1.2 | 1.06 | 1.1 | 1.1 | -0.089 (-7.52%) | 116,800 |
21 Jul 2022 | USD | 1.18 | 1.19 | 1.16 | 1.1895 | 1.1895 | +0.009 (+0.81%) | 42,500 |
20 Jul 2022 | USD | 1.22 | 1.22 | 1.16 | 1.18 | 1.18 | -0.05 (-4.07%) | 52,900 |
19 Jul 2022 | USD | 1.22 | 1.28 | 1.19 | 1.23 | 1.23 | +0.035 (+2.93%) | 5,000 |
18 Jul 2022 | USD | 1.18 | 1.27 | 1.18 | 1.195 | 1.195 | -0.005 (-0.42%) | 23,000 |
15 Jul 2022 | USD | 1.17 | 1.21 | 1.17 | 1.2 | 1.2 | +0.03 (+2.56%) | 3,800 |
14 Jul 2022 | USD | 1.18 | 1.1899 | 1.15 | 1.17 | 1.17 | -0.04 (-3.31%) | 6,200 |
13 Jul 2022 | USD | 1.22 | 1.25 | 1.1496 | 1.21 | 1.21 | -0.08 (-6.20%) | 55,400 |
12 Jul 2022 | USD | 1.27 | 1.3 | 1.23 | 1.29 | 1.29 | +0.02 (+1.57%) | 13,500 |
11 Jul 2022 | USD | 1.28 | 1.2854 | 1.25 | 1.27 | 1.27 | +0.01 (+0.79%) | 5,700 |
8 Jul 2022 | USD | 1.28 | 1.32 | 1.25 | 1.26 | 1.26 | +0.01 (+0.80%) | 46,400 |
7 Jul 2022 | USD | 1.16 | 1.29 | 1.16 | 1.25 | 1.25 | +0.06 (+5.04%) | 23,600 |
6 Jul 2022 | USD | 1.18 | 1.2401 | 1.1703 | 1.19 | 1.19 | -0.04 (-3.25%) | 9,300 |
5 Jul 2022 | USD | 1.2 | 1.24 | 1.13 | 1.23 | 1.23 | +0.04 (+3.36%) | 9,900 |
1 Jul 2022 | USD | 1.163 | 1.198 | 1.135 | 1.19 | 1.19 | +0.01 (+0.85%) | 7,300 |
30 Jun 2022 | USD | 1.21 | 1.21 | 1.12 | 1.18 | 1.18 | -0.01 (-0.84%) | 25,500 |