Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2022 | USD | 1.1 | 1.1 | 1.02 | 1.06 | 3.18 | +0.03 (+2.91%) | 3,900 |
30 Aug 2022 | USD | 1.06 | 1.07 | 1.02 | 1.03 | 3.09 | -0.03 (-2.83%) | 10,100 |
29 Aug 2022 | USD | 1.08 | 1.08 | 1.01 | 1.06 | 3.18 | -0.06 (-5.36%) | 8,300 |
26 Aug 2022 | USD | 1.17 | 1.17 | 1.11 | 1.12 | 3.36 | +0.01 (+0.90%) | 7,500 |
25 Aug 2022 | USD | 1.09 | 1.11 | 1.09 | 1.11 | 3.33 | +0.02 (+1.83%) | 2,100 |
24 Aug 2022 | USD | 1.09 | 1.09 | 1.09 | 1.09 | 3.27 | 0.0 (0.0%) | 110 |
23 Aug 2022 | USD | 1.01 | 1.09 | 1.01 | 1.09 | 3.27 | 0.0 (0.0%) | 5,800 |
22 Aug 2022 | USD | 1.05 | 1.1 | 1.05 | 1.09 | 3.27 | -0.03 (-2.68%) | 2,400 |
19 Aug 2022 | USD | 1.3 | 1.3 | 1.1 | 1.12 | 3.36 | +0.02 (+1.82%) | 2,900 |
18 Aug 2022 | USD | 1.11 | 1.15 | 1.09 | 1.1 | 3.3 | -0.12 (-9.84%) | 3,200 |
17 Aug 2022 | USD | 1.2 | 1.22 | 1.19 | 1.22 | 3.66 | +0.02 (+1.67%) | 1,200 |
16 Aug 2022 | USD | 1.13 | 1.2 | 1.13 | 1.2 | 3.6 | +0.13 (+12.15%) | 10,600 |
15 Aug 2022 | USD | 1.09 | 1.11 | 1.06 | 1.07 | 3.21 | -0.08 (-6.96%) | 1,600 |
12 Aug 2022 | USD | 1.05 | 1.15 | 1.05 | 1.15 | 3.45 | +0.03 (+2.68%) | 3,800 |
11 Aug 2022 | USD | 1 | 1.12 | 1 | 1.12 | 3.36 | +0.09 (+8.74%) | 21,900 |
10 Aug 2022 | USD | 1.02 | 1.1 | 1 | 1.03 | 3.09 | -0.02 (-1.90%) | 40,100 |
9 Aug 2022 | USD | 1.05 | 1.09 | 1.01 | 1.05 | 3.15 | -0.03 (-2.78%) | 30,000 |
8 Aug 2022 | USD | 1.08 | 1.1 | 1 | 1.08 | 3.24 | 0.0 (0.0%) | 40,400 |
5 Aug 2022 | USD | 1 | 1.12 | 1 | 1.08 | 3.24 | +0.06 (+5.88%) | 11,800 |
4 Aug 2022 | USD | 1.03 | 1.06 | 1 | 1.02 | 3.06 | -0.01 (-0.97%) | 12,300 |
3 Aug 2022 | USD | 1.05 | 1.07 | 1 | 1.03 | 3.09 | +0.01 (+0.98%) | 1,800 |
2 Aug 2022 | USD | 1.12 | 1.12 | 1 | 1.02 | 3.06 | -0.01 (-0.97%) | 3,200 |
1 Aug 2022 | USD | 1.08 | 1.1 | 1.03 | 1.03 | 3.09 | -0.05 (-4.63%) | 8,800 |
29 Jul 2022 | USD | 1.08 | 1.08 | 1 | 1.08 | 3.24 | +0.01 (+0.93%) | 15,700 |
28 Jul 2022 | USD | 1.05 | 1.07 | 0.97 | 1.07 | 3.21 | +0.07 (+7.00%) | 7,000 |
27 Jul 2022 | USD | 1.02 | 1.02 | 1 | 1 | 3 | 0.0 (0.0%) | 1,300 |
26 Jul 2022 | USD | 0.99 | 1 | 0.96 | 1 | 3 | 0.0 (0.0%) | 6,800 |
25 Jul 2022 | USD | 1.01 | 1.05 | 0.98 | 1 | 3 | -0.05 (-4.76%) | 11,300 |
22 Jul 2022 | USD | 1.01 | 1.05 | 1.01 | 1.05 | 3.15 | +0.02 (+1.94%) | 4,800 |
21 Jul 2022 | USD | 1.11 | 1.11 | 1.03 | 1.03 | 3.09 | -0.03 (-2.83%) | 32,400 |