Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | USD | 1.41 | 1.435 | 1.38 | 1.4099 | 1.4099 | -0 (-0.01%) | 142,800 |
2 Sep 2022 | USD | 1.46 | 1.48 | 1.41 | 1.41 | 1.41 | -0.04 (-2.76%) | 63,500 |
1 Sep 2022 | USD | 1.5 | 1.5 | 1.42 | 1.45 | 1.45 | -0.05 (-3.33%) | 108,200 |
31 Aug 2022 | USD | 1.54 | 1.566 | 1.5 | 1.5 | 1.5 | -0.062 (-3.98%) | 149,278 |
30 Aug 2022 | USD | 1.5 | 1.59 | 1.47 | 1.5621 | 1.5621 | +0.092 (+6.27%) | 802,371 |
29 Aug 2022 | USD | 1.43 | 1.5 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 146,738 |
26 Aug 2022 | USD | 1.47 | 1.483 | 1.45 | 1.46 | 1.46 | +0.01 (+0.69%) | 30,000 |
25 Aug 2022 | USD | 1.5 | 1.5 | 1.44 | 1.45 | 1.45 | -0.028 (-1.89%) | 76,200 |
24 Aug 2022 | USD | 1.49 | 1.5 | 1.47 | 1.478 | 1.478 | -0.001 (-0.07%) | 29,800 |
23 Aug 2022 | USD | 1.47 | 1.5 | 1.41 | 1.479 | 1.479 | -0.011 (-0.74%) | 160,600 |
22 Aug 2022 | USD | 1.5 | 1.531 | 1.45 | 1.49 | 1.49 | -0.04 (-2.61%) | 80,800 |
19 Aug 2022 | USD | 1.5 | 1.53 | 1.5 | 1.53 | 1.53 | 0.0 (0.0%) | 35,900 |
18 Aug 2022 | USD | 1.52 | 1.54 | 1.51 | 1.53 | 1.53 | -0.01 (-0.65%) | 28,500 |
17 Aug 2022 | USD | 1.55 | 1.57 | 1.52 | 1.54 | 1.54 | 0.0 (0.0%) | 46,800 |
16 Aug 2022 | USD | 1.57 | 1.57 | 1.54 | 1.54 | 1.54 | -0.03 (-1.91%) | 87,900 |
15 Aug 2022 | USD | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 39,900 |
12 Aug 2022 | USD | 1.56 | 1.595 | 1.55 | 1.57 | 1.57 | 0.0 (0.0%) | 49,400 |
11 Aug 2022 | USD | 1.55 | 1.58 | 1.55 | 1.57 | 1.57 | +0.01 (+0.64%) | 41,800 |
10 Aug 2022 | USD | 1.54 | 1.58 | 1.54 | 1.56 | 1.56 | +0.01 (+0.65%) | 42,800 |
9 Aug 2022 | USD | 1.54 | 1.58 | 1.54 | 1.55 | 1.55 | 0.0 (0.0%) | 250,400 |
8 Aug 2022 | USD | 1.6 | 1.6 | 1.54 | 1.55 | 1.55 | +0.01 (+0.65%) | 35,800 |
5 Aug 2022 | USD | 1.58 | 1.61 | 1.5 | 1.54 | 1.54 | -0.08 (-4.94%) | 103,600 |
4 Aug 2022 | USD | 1.6 | 1.64 | 1.594 | 1.62 | 1.62 | +0.03 (+1.89%) | 59,500 |
3 Aug 2022 | USD | 1.58 | 1.6 | 1.56 | 1.59 | 1.59 | +0.01 (+0.63%) | 91,800 |
2 Aug 2022 | USD | 1.57 | 1.58 | 1.55 | 1.58 | 1.58 | +0.02 (+1.28%) | 37,800 |
1 Aug 2022 | USD | 1.6 | 1.65 | 1.52 | 1.56 | 1.56 | -0.04 (-2.50%) | 164,400 |
29 Jul 2022 | USD | 1.57 | 1.6 | 1.5 | 1.6 | 1.6 | +0.03 (+1.91%) | 131,500 |
28 Jul 2022 | USD | 1.58 | 1.62 | 1.56 | 1.57 | 1.57 | -0.01 (-0.63%) | 84,300 |
27 Jul 2022 | USD | 1.59 | 1.626 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 63,500 |
26 Jul 2022 | USD | 1.63 | 1.64 | 1.59 | 1.59 | 1.59 | -0.02 (-1.24%) | 105,700 |