Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2022 | USD | 1.29 | 1.39 | 1.27 | 1.36 | 8.16 | +0.06 (+4.62%) | 2,264,600 |
2 Aug 2022 | USD | 1.17 | 1.33 | 1.16 | 1.3 | 7.8 | +0.09 (+7.44%) | 2,949,000 |
1 Aug 2022 | USD | 1.255 | 1.27 | 1.2 | 1.21 | 7.26 | -0.04 (-3.20%) | 17,035,100 |
29 Jul 2022 | USD | 1.28 | 1.29 | 1.25 | 1.25 | 7.5 | -0.08 (-6.02%) | 1,975,400 |
28 Jul 2022 | USD | 1.35 | 1.37 | 1.28 | 1.33 | 7.98 | -0.03 (-2.21%) | 2,794,900 |
27 Jul 2022 | USD | 1.35 | 1.38 | 1.29 | 1.36 | 8.16 | +0.01 (+0.74%) | 4,746,000 |
26 Jul 2022 | USD | 1.41 | 1.41 | 1.32 | 1.35 | 8.1 | -0.04 (-2.88%) | 3,308,300 |
25 Jul 2022 | USD | 1.38 | 1.41 | 1.34 | 1.39 | 8.34 | -0.02 (-1.42%) | 1,306,800 |
22 Jul 2022 | USD | 1.42 | 1.423 | 1.33 | 1.41 | 8.46 | -0.02 (-1.40%) | 5,225,300 |
21 Jul 2022 | USD | 1.45 | 1.49 | 1.41 | 1.43 | 8.58 | -0.03 (-2.05%) | 3,439,800 |
20 Jul 2022 | USD | 1.55 | 1.575 | 1.42 | 1.46 | 8.76 | -0.11 (-7.01%) | 5,257,800 |
19 Jul 2022 | USD | 1.58 | 1.6 | 1.52 | 1.57 | 9.42 | 0.0 (0.0%) | 2,633,100 |
18 Jul 2022 | USD | 1.59 | 1.67 | 1.55 | 1.57 | 9.42 | 0.0 (0.0%) | 2,547,400 |
15 Jul 2022 | USD | 1.49 | 1.58 | 1.44 | 1.57 | 9.42 | +0.02 (+1.29%) | 2,050,600 |
14 Jul 2022 | USD | 1.56 | 1.57 | 1.4 | 1.55 | 9.3 | -0.01 (-0.64%) | 3,600,700 |
13 Jul 2022 | USD | 1.5 | 1.61 | 1.49 | 1.56 | 9.36 | +0.01 (+0.65%) | 2,745,900 |
12 Jul 2022 | USD | 1.5 | 1.58 | 1.45 | 1.55 | 9.3 | +0.05 (+3.33%) | 6,034,600 |
11 Jul 2022 | USD | 1.56 | 1.59 | 1.49 | 1.5 | 9 | -0.13 (-7.98%) | 2,933,900 |
8 Jul 2022 | USD | 1.64 | 1.69 | 1.57 | 1.63 | 9.78 | -0.06 (-3.55%) | 3,556,800 |
7 Jul 2022 | USD | 1.67 | 1.715 | 1.55 | 1.69 | 10.14 | +0.06 (+3.68%) | 4,323,900 |
6 Jul 2022 | USD | 1.73 | 1.745 | 1.6 | 1.63 | 9.78 | -0.16 (-8.94%) | 3,498,800 |
5 Jul 2022 | USD | 1.75 | 1.83 | 1.61 | 1.79 | 10.74 | -0.07 (-3.76%) | 4,364,500 |
1 Jul 2022 | USD | 1.78 | 1.88 | 1.74 | 1.86 | 11.16 | +0.07 (+3.91%) | 1,791,200 |
30 Jun 2022 | USD | 1.78 | 1.79 | 1.6 | 1.79 | 10.74 | -0.04 (-2.19%) | 4,014,700 |
29 Jun 2022 | USD | 1.86 | 1.89 | 1.79 | 1.83 | 10.98 | -0.09 (-4.69%) | 2,366,300 |
28 Jun 2022 | USD | 2 | 2 | 1.85 | 1.92 | 11.52 | -0.06 (-3.03%) | 3,847,900 |
27 Jun 2022 | USD | 2.1 | 2.13 | 1.97 | 1.98 | 11.88 | -0.07 (-3.41%) | 2,477,700 |
24 Jun 2022 | USD | 2.01 | 2.11 | 1.96 | 2.05 | 12.3 | +0.08 (+4.06%) | 2,049,000 |
23 Jun 2022 | USD | 1.97 | 2.06 | 1.87 | 1.97 | 11.82 | +0.03 (+1.55%) | 2,468,000 |
22 Jun 2022 | USD | 1.89 | 2.105 | 1.88 | 1.94 | 11.64 | -0.01 (-0.51%) | 3,501,700 |