Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Sep 2022 | USD | 1.21 | 1.24 | 1.15 | 1.19 | 1.19 | -0.02 (-1.65%) | 34,000 |
1 Sep 2022 | USD | 1.32 | 1.32 | 1.15 | 1.21 | 1.21 | -0.11 (-8.33%) | 26,600 |
31 Aug 2022 | USD | 1.34 | 1.35 | 1.26 | 1.32 | 1.32 | +0.04 (+3.13%) | 35,000 |
30 Aug 2022 | USD | 1.44 | 1.44 | 1.26 | 1.28 | 1.28 | -0.06 (-4.48%) | 39,100 |
29 Aug 2022 | USD | 1.29 | 1.4 | 1.28 | 1.34 | 1.34 | +0.07 (+5.51%) | 36,700 |
26 Aug 2022 | USD | 1.42 | 1.49 | 1.2 | 1.27 | 1.27 | -0.2 (-13.61%) | 109,300 |
25 Aug 2022 | USD | 1.45 | 1.57 | 1.44 | 1.47 | 1.47 | +0.03 (+2.08%) | 108,700 |
24 Aug 2022 | USD | 1.29 | 1.56 | 1.22 | 1.44 | 1.44 | +0.16 (+12.50%) | 449,300 |
23 Aug 2022 | USD | 1.11 | 1.365 | 1.1 | 1.28 | 1.28 | +0.18 (+16.36%) | 156,300 |
22 Aug 2022 | USD | 1.01 | 1.1 | 1.01 | 1.1 | 1.1 | +0.01 (+0.92%) | 53,500 |
19 Aug 2022 | USD | 1.09 | 1.13 | 1.03 | 1.09 | 1.09 | -0.045 (-3.96%) | 47,400 |
18 Aug 2022 | USD | 1.18 | 1.18 | 1.08 | 1.135 | 1.135 | +0.055 (+5.09%) | 161,200 |
17 Aug 2022 | USD | 0.96 | 1.14 | 0.923 | 1.08 | 1.08 | +0.157 (+17.01%) | 700,200 |
16 Aug 2022 | USD | 0.85 | 0.951 | 0.85 | 0.923 | 0.923 | +0.133 (+16.84%) | 84,700 |
15 Aug 2022 | USD | 0.76 | 0.824 | 0.76 | 0.79 | 0.79 | +0.02 (+2.60%) | 16,600 |
12 Aug 2022 | USD | 0.74 | 0.77 | 0.74 | 0.77 | 0.77 | 0.0 (0.0%) | 8,900 |
11 Aug 2022 | USD | 0.76 | 0.812 | 0.76 | 0.77 | 0.77 | +0.015 (+1.99%) | 29,000 |
10 Aug 2022 | USD | 0.7 | 0.755 | 0.66 | 0.755 | 0.755 | +0.09 (+13.53%) | 69,600 |
9 Aug 2022 | USD | 0.655 | 0.698 | 0.642 | 0.665 | 0.665 | +0.01 (+1.53%) | 60,500 |
8 Aug 2022 | USD | 0.62 | 0.67 | 0.62 | 0.655 | 0.655 | +0.005 (+0.77%) | 6,900 |
5 Aug 2022 | USD | 0.622 | 0.68 | 0.622 | 0.65 | 0.65 | -0.001 (-0.15%) | 10,200 |
4 Aug 2022 | USD | 0.65 | 0.683 | 0.65 | 0.651 | 0.651 | -0.014 (-2.11%) | 4,800 |
3 Aug 2022 | USD | 0.66 | 0.683 | 0.66 | 0.665 | 0.665 | -0.013 (-1.92%) | 8,000 |
2 Aug 2022 | USD | 0.66 | 0.678 | 0.66 | 0.678 | 0.678 | -0.022 (-3.14%) | 1,800 |
1 Aug 2022 | USD | 0.66 | 0.7 | 0.65 | 0.7 | 0.7 | 0.0 (0.0%) | 39,800 |
29 Jul 2022 | USD | 0.614 | 0.7 | 0.583 | 0.7 | 0.7 | +0.067 (+10.58%) | 22,900 |
28 Jul 2022 | USD | 0.588 | 0.68 | 0.55 | 0.633 | 0.633 | +0.063 (+11.05%) | 99,100 |
27 Jul 2022 | USD | 0.5 | 0.57 | 0.484 | 0.57 | 0.57 | +0.095 (+20%) | 71,700 |
26 Jul 2022 | USD | 0.52 | 0.52 | 0.464 | 0.475 | 0.475 | -0.028 (-5.57%) | 61,700 |
25 Jul 2022 | USD | 0.52 | 0.53 | 0.49 | 0.503 | 0.503 | +0.014 (+2.86%) | 131,900 |