Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 1.01 | 1.04 | 0.96 | 0.98 | 3.92 | -0.02 (-2%) | 9,700 |
8 Sep 2022 | USD | 1.05 | 1.08 | 0.97 | 1 | 4 | -0.05 (-4.76%) | 9,800 |
7 Sep 2022 | USD | 1.03 | 1.05 | 1.01 | 1.05 | 4.2 | +0.04 (+3.96%) | 4,400 |
6 Sep 2022 | USD | 1.12 | 1.12 | 1 | 1.01 | 4.04 | -0.08 (-7.34%) | 13,000 |
2 Sep 2022 | USD | 1.08 | 1.09 | 1.08 | 1.09 | 4.36 | +0.01 (+0.93%) | 500 |
1 Sep 2022 | USD | 1.08 | 1.1 | 1.05 | 1.08 | 4.32 | -0.01 (-0.92%) | 4,000 |
31 Aug 2022 | USD | 1.07 | 1.12 | 1.07 | 1.09 | 4.36 | +0.02 (+1.87%) | 3,000 |
30 Aug 2022 | USD | 1.06 | 1.12 | 1.06 | 1.07 | 4.28 | -0.03 (-2.73%) | 2,300 |
29 Aug 2022 | USD | 1.09 | 1.15 | 1.09 | 1.1 | 4.4 | -0.01 (-0.90%) | 3,600 |
26 Aug 2022 | USD | 1.15 | 1.19 | 1.11 | 1.11 | 4.44 | -0.02 (-1.77%) | 6,100 |
25 Aug 2022 | USD | 1.1 | 1.19 | 1.06 | 1.13 | 4.52 | +0.03 (+2.73%) | 8,513 |
24 Aug 2022 | USD | 1.11 | 1.2 | 1.07 | 1.1 | 4.4 | +0.05 (+4.76%) | 26,200 |
23 Aug 2022 | USD | 1.06 | 1.14 | 1.05 | 1.05 | 4.2 | -0.01 (-0.94%) | 7,600 |
22 Aug 2022 | USD | 1.05 | 1.16 | 1.05 | 1.06 | 4.24 | +0.01 (+0.95%) | 15,000 |
19 Aug 2022 | USD | 1.16 | 1.16 | 1.05 | 1.05 | 4.2 | -0.06 (-5.41%) | 19,000 |
18 Aug 2022 | USD | 1.18 | 1.19 | 1.09 | 1.11 | 4.44 | -0.05 (-4.31%) | 14,100 |
17 Aug 2022 | USD | 1.17 | 1.17 | 1.12 | 1.16 | 4.64 | +0.05 (+4.50%) | 8,700 |
16 Aug 2022 | USD | 1.14 | 1.18 | 1.08 | 1.11 | 4.44 | -0.01 (-0.89%) | 8,500 |
15 Aug 2022 | USD | 1.06 | 1.18 | 1.05 | 1.12 | 4.48 | +0.02 (+1.82%) | 11,800 |
12 Aug 2022 | USD | 1.03 | 1.13 | 1 | 1.1 | 4.4 | +0.11 (+11.11%) | 43,600 |
11 Aug 2022 | USD | 1.24 | 1.24 | 0.97 | 0.99 | 3.96 | -0.22 (-18.18%) | 147,900 |
10 Aug 2022 | USD | 1.27 | 1.27 | 1.2 | 1.21 | 4.84 | +0.01 (+0.83%) | 8,800 |
9 Aug 2022 | USD | 1.26 | 1.31 | 1.15 | 1.2 | 4.8 | -0.07 (-5.51%) | 15,700 |
8 Aug 2022 | USD | 1.5 | 1.5 | 1.25 | 1.27 | 5.08 | -0.06 (-4.51%) | 15,900 |
5 Aug 2022 | USD | 1.3 | 1.39 | 1.3 | 1.33 | 5.32 | 0.0 (0.0%) | 5,600 |
4 Aug 2022 | USD | 1.38 | 1.41 | 1.31 | 1.33 | 5.32 | +0.01 (+0.76%) | 3,200 |
3 Aug 2022 | USD | 1.4 | 1.41 | 1.31 | 1.32 | 5.28 | -0.02 (-1.49%) | 16,400 |
2 Aug 2022 | USD | 1.4 | 1.44 | 1.33 | 1.34 | 5.36 | -0.08 (-5.63%) | 4,600 |
1 Aug 2022 | USD | 1.4 | 1.44 | 1.33 | 1.42 | 5.68 | +0.01 (+0.71%) | 3,700 |
29 Jul 2022 | USD | 1.44 | 1.44 | 1.33 | 1.41 | 5.64 | +0.02 (+1.44%) | 3,100 |