Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.32 | 1.32 | 1.203 | 1.23 | 1.23 | -0.06 (-4.65%) | 473,700 |
15 Sep 2022 | USD | 1.32 | 1.36 | 1.28 | 1.29 | 1.29 | -0.03 (-2.27%) | 275,500 |
14 Sep 2022 | USD | 1.4 | 1.449 | 1.31 | 1.32 | 1.32 | -0.06 (-4.35%) | 304,600 |
13 Sep 2022 | USD | 1.41 | 1.44 | 1.36 | 1.38 | 1.38 | -0.06 (-4.17%) | 435,100 |
12 Sep 2022 | USD | 1.47 | 1.5 | 1.386 | 1.44 | 1.44 | -0.02 (-1.37%) | 421,700 |
9 Sep 2022 | USD | 1.49 | 1.494 | 1.4 | 1.46 | 1.46 | -0.01 (-0.68%) | 412,300 |
8 Sep 2022 | USD | 1.39 | 1.48 | 1.38 | 1.47 | 1.47 | 0.0 (0.0%) | 426,900 |
7 Sep 2022 | USD | 1.34 | 1.5 | 1.3 | 1.47 | 1.47 | +0.22 (+17.60%) | 1,145,500 |
6 Sep 2022 | USD | 1.3 | 1.3 | 1.23 | 1.25 | 1.25 | -0.06 (-4.58%) | 460,100 |
2 Sep 2022 | USD | 1.32 | 1.38 | 1.27 | 1.31 | 1.31 | +0.02 (+1.55%) | 446,200 |
1 Sep 2022 | USD | 1.36 | 1.39 | 1.245 | 1.29 | 1.29 | -0.155 (-10.73%) | 600,200 |
31 Aug 2022 | USD | 1.42 | 1.47 | 1.15 | 1.445 | 1.445 | -0.075 (-4.93%) | 2,536,000 |
30 Aug 2022 | USD | 1.41 | 1.6 | 1.38 | 1.52 | 1.52 | +0.16 (+11.76%) | 998,700 |
29 Aug 2022 | USD | 1.4 | 1.47 | 1.351 | 1.36 | 1.36 | -0.08 (-5.56%) | 318,600 |
26 Aug 2022 | USD | 1.57 | 1.57 | 1.4 | 1.44 | 1.44 | -0.11 (-7.10%) | 336,700 |
25 Aug 2022 | USD | 1.56 | 1.66 | 1.47 | 1.55 | 1.55 | -0.01 (-0.64%) | 310,400 |
24 Aug 2022 | USD | 1.36 | 1.58 | 1.36 | 1.56 | 1.56 | +0.21 (+15.56%) | 295,800 |
23 Aug 2022 | USD | 1.4 | 1.43 | 1.34 | 1.35 | 1.35 | -0.03 (-2.17%) | 326,900 |
22 Aug 2022 | USD | 1.43 | 1.49 | 1.31 | 1.38 | 1.38 | -0.05 (-3.50%) | 442,700 |
19 Aug 2022 | USD | 1.47 | 1.53 | 1.42 | 1.43 | 1.43 | -0.1 (-6.54%) | 324,300 |
18 Aug 2022 | USD | 1.44 | 1.57 | 1.38 | 1.53 | 1.53 | +0.12 (+8.51%) | 385,900 |
17 Aug 2022 | USD | 1.5 | 1.56 | 1.36 | 1.41 | 1.41 | -0.09 (-6%) | 465,100 |
16 Aug 2022 | USD | 1.61 | 1.63 | 1.36 | 1.5 | 1.5 | -0.1 (-6.25%) | 951,900 |
15 Aug 2022 | USD | 1.75 | 1.768 | 1.57 | 1.6 | 1.6 | -0.13 (-7.51%) | 1,506,700 |
12 Aug 2022 | USD | 1.39 | 1.78 | 1.39 | 1.73 | 1.73 | +0.34 (+24.46%) | 2,285,100 |
11 Aug 2022 | USD | 1.17 | 1.47 | 1.15 | 1.39 | 1.39 | +0.22 (+18.80%) | 1,409,400 |
10 Aug 2022 | USD | 1.09 | 1.24 | 1.05 | 1.17 | 1.17 | +0.13 (+12.50%) | 1,213,800 |
9 Aug 2022 | USD | 0.97 | 1.36 | 0.951 | 1.04 | 1.04 | +0.07 (+7.22%) | 8,002,600 |
8 Aug 2022 | USD | 0.88 | 0.97 | 0.88 | 0.97 | 0.97 | +0.09 (+10.23%) | 418,300 |
5 Aug 2022 | USD | 0.85 | 0.88 | 0.835 | 0.88 | 0.88 | +0.03 (+3.53%) | 158,100 |