Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 0.96 | 1 | 0.92 | 0.961 | 0.961 | +0.046 (+5.03%) | 1,500 |
8 Sep 2022 | USD | 0.94 | 0.95 | 0.88 | 0.915 | 0.915 | -0.055 (-5.67%) | 36,900 |
7 Sep 2022 | USD | 0.95 | 0.999 | 0.94 | 0.97 | 0.97 | -0.01 (-1.02%) | 7,100 |
6 Sep 2022 | USD | 1.01 | 1.01 | 0.95 | 0.98 | 0.98 | -0.03 (-2.97%) | 5,600 |
2 Sep 2022 | USD | 1 | 1.05 | 0.97 | 1.01 | 1.01 | +0.02 (+2.02%) | 10,700 |
1 Sep 2022 | USD | 1.05 | 1.05 | 0.95 | 0.99 | 0.99 | -0.06 (-5.71%) | 7,900 |
31 Aug 2022 | USD | 1.05 | 1.08 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 21,900 |
30 Aug 2022 | USD | 1.085 | 1.085 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 6,700 |
29 Aug 2022 | USD | 1.04 | 1.09 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 32,600 |
26 Aug 2022 | USD | 1.15 | 1.233 | 1.04 | 1.06 | 1.06 | -0.16 (-13.11%) | 73,800 |
25 Aug 2022 | USD | 1.3 | 1.3 | 1.15 | 1.22 | 1.22 | +0.08 (+7.02%) | 36,300 |
24 Aug 2022 | USD | 1.12 | 1.16 | 1.066 | 1.14 | 1.14 | -0.04 (-3.39%) | 21,100 |
23 Aug 2022 | USD | 1.14 | 1.195 | 1.1 | 1.18 | 1.18 | +0.03 (+2.61%) | 6,100 |
22 Aug 2022 | USD | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | 0.0 (0.0%) | 2,500 |
19 Aug 2022 | USD | 1.129 | 1.15 | 1.104 | 1.15 | 1.15 | +0.01 (+0.88%) | 9,800 |
18 Aug 2022 | USD | 1.17 | 1.18 | 1.12 | 1.14 | 1.14 | -0.03 (-2.56%) | 9,400 |
17 Aug 2022 | USD | 1.17 | 1.216 | 1.161 | 1.17 | 1.17 | -0.08 (-6.40%) | 7,400 |
16 Aug 2022 | USD | 1.2 | 1.25 | 1.16 | 1.25 | 1.25 | +0.035 (+2.88%) | 12,000 |
15 Aug 2022 | USD | 1.34 | 1.34 | 1.2 | 1.215 | 1.215 | -0.075 (-5.81%) | 20,900 |
12 Aug 2022 | USD | 1.22 | 1.38 | 1.12 | 1.29 | 1.29 | -0.08 (-5.84%) | 94,600 |
11 Aug 2022 | USD | 1.3 | 1.448 | 1.3 | 1.37 | 1.37 | +0.02 (+1.48%) | 49,100 |
10 Aug 2022 | USD | 1.32 | 1.43 | 1.23 | 1.35 | 1.35 | -0.08 (-5.59%) | 61,300 |
9 Aug 2022 | USD | 1.33 | 1.43 | 1.3 | 1.43 | 1.43 | -0.01 (-0.69%) | 26,800 |
8 Aug 2022 | USD | 1.36 | 1.47 | 1.35 | 1.44 | 1.44 | 0.0 (0.0%) | 43,900 |
5 Aug 2022 | USD | 1.18 | 1.46 | 1.17 | 1.44 | 1.44 | +0.18 (+14.29%) | 220,500 |
4 Aug 2022 | USD | 1.35 | 1.35 | 1.18 | 1.26 | 1.26 | -0.04 (-3.08%) | 72,500 |
3 Aug 2022 | USD | 1.04 | 1.34 | 1.01 | 1.3 | 1.3 | +0.42 (+47.73%) | 528,900 |
2 Aug 2022 | USD | 0.89 | 0.946 | 0.87 | 0.88 | 0.88 | -0.01 (-1.12%) | 19,500 |
1 Aug 2022 | USD | 0.99 | 0.99 | 0.88 | 0.89 | 0.89 | 0.0 (0.0%) | 14,900 |
29 Jul 2022 | USD | 0.97 | 1.058 | 0.89 | 0.89 | 0.89 | -0.16 (-15.24%) | 29,300 |