Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2022 | USD | 1.48 | 1.48 | 1.4 | 1.47 | 13.23 | +0.02 (+1.38%) | 16,400 |
9 Aug 2022 | USD | 1.4 | 1.47 | 1.38 | 1.45 | 13.05 | +0.01 (+0.69%) | 19,100 |
8 Aug 2022 | USD | 1.5 | 1.5 | 1.43 | 1.44 | 12.96 | -0.01 (-0.69%) | 24,500 |
5 Aug 2022 | USD | 1.41 | 1.53 | 1.41 | 1.45 | 13.05 | +0.03 (+2.11%) | 132,800 |
4 Aug 2022 | USD | 1.39 | 1.44 | 1.35 | 1.42 | 12.78 | +0.075 (+5.58%) | 120,800 |
3 Aug 2022 | USD | 1.39 | 1.39 | 1.3302 | 1.345 | 12.105 | -0.01 (-0.74%) | 32,147 |
2 Aug 2022 | USD | 1.43 | 1.44 | 1.31 | 1.355 | 12.195 | -0.055 (-3.90%) | 43,900 |
1 Aug 2022 | USD | 1.36 | 1.41 | 1.32 | 1.41 | 12.69 | +0.05 (+3.68%) | 13,400 |
29 Jul 2022 | USD | 1.31 | 1.41 | 1.31 | 1.36 | 12.24 | 0.0 (0.0%) | 33,200 |
28 Jul 2022 | USD | 1.33 | 1.399 | 1.32 | 1.36 | 12.24 | 0.0 (0.0%) | 10,800 |
27 Jul 2022 | USD | 1.39 | 1.437 | 1.33 | 1.36 | 12.24 | -0.03 (-2.16%) | 25,400 |
26 Jul 2022 | USD | 1.49 | 1.5 | 1.27 | 1.39 | 12.51 | 0.0 (0.0%) | 90,000 |
25 Jul 2022 | USD | 1.411 | 1.43 | 1.38 | 1.39 | 12.51 | -0.04 (-2.80%) | 15,200 |
22 Jul 2022 | USD | 1.34 | 1.48 | 1.34 | 1.43 | 12.87 | -0.01 (-0.69%) | 48,000 |
21 Jul 2022 | USD | 1.47 | 1.485 | 1.43 | 1.44 | 12.96 | -0.03 (-2.04%) | 30,200 |
20 Jul 2022 | USD | 1.541 | 1.541 | 1.38 | 1.47 | 13.23 | 0.0 (0.0%) | 71,600 |
19 Jul 2022 | USD | 1.35 | 1.73 | 1.25 | 1.47 | 13.23 | -0.14 (-8.70%) | 226,600 |
18 Jul 2022 | USD | 1.7 | 1.73 | 1.58 | 1.61 | 14.49 | -0.09 (-5.29%) | 90,700 |
15 Jul 2022 | USD | 1.72 | 1.8299 | 1.65 | 1.7 | 15.3 | -0.168 (-8.99%) | 232,803 |
14 Jul 2022 | USD | 1.65 | 1.91 | 1.65 | 1.868 | 16.812 | +0.058 (+3.20%) | 907,800 |
13 Jul 2022 | USD | 2.1 | 2.23 | 1.6 | 1.81 | 16.29 | +0.59 (+48.36%) | 23,221,007 |
12 Jul 2022 | USD | 1.23 | 1.232 | 1.11 | 1.22 | 10.98 | -0.005 (-0.41%) | 19,400 |
11 Jul 2022 | USD | 1.33 | 1.33 | 1.2 | 1.225 | 11.025 | -0.015 (-1.21%) | 7,700 |
8 Jul 2022 | USD | 1.27 | 1.29 | 1.23 | 1.24 | 11.16 | -0.135 (-9.82%) | 5,400 |
7 Jul 2022 | USD | 1.3 | 1.382 | 1.3 | 1.375 | 12.375 | +0.1 (+7.84%) | 12,700 |
6 Jul 2022 | USD | 1.29 | 1.405 | 1.25 | 1.275 | 11.475 | -0.055 (-4.14%) | 7,200 |
5 Jul 2022 | USD | 1.25 | 1.49 | 1.25 | 1.33 | 11.97 | -0.02 (-1.48%) | 5,200 |
1 Jul 2022 | USD | 1.37 | 1.37 | 1.3 | 1.35 | 12.15 | -0.06 (-4.26%) | 2,400 |
30 Jun 2022 | USD | 1.57 | 1.57 | 1.283 | 1.41 | 12.69 | -0.2 (-12.42%) | 25,100 |
29 Jun 2022 | USD | 1.68 | 1.68 | 1.48 | 1.61 | 14.49 | 0.0 (0.0%) | 9,600 |