Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1.3257 | 1.3558 | 1.2986 | 1.3363 | 1.3363 | +0.013 (+0.97%) | 6,119,041 |
11 Sep 2022 | USD | 1.3032 | 1.3262 | 1.274 | 1.3235 | 1.3235 | +0.023 (+1.78%) | 4,124,914 |
10 Sep 2022 | USD | 1.3051 | 1.3757 | 1.2645 | 1.3003 | 1.3003 | -0.005 (-0.37%) | 2,991,146 |
9 Sep 2022 | USD | 1.2588 | 1.3873 | 1.2518 | 1.3051 | 1.3051 | +0.049 (+3.88%) | 17,558,251 |
8 Sep 2022 | USD | 1.2106 | 1.3249 | 1.2097 | 1.2564 | 1.2564 | +0.046 (+3.77%) | 15,430,062 |
7 Sep 2022 | USD | 1.1773 | 1.2219 | 1.1398 | 1.2107 | 1.2107 | +0.032 (+2.73%) | 3,246,598 |
6 Sep 2022 | USD | 1.2564 | 1.2744 | 1.1683 | 1.1785 | 1.1785 | -0.078 (-6.21%) | 3,560,002 |
5 Sep 2022 | USD | 1.2603 | 1.2649 | 1.2361 | 1.2565 | 1.2565 | -0.004 (-0.32%) | 2,525,025 |
4 Sep 2022 | USD | 1.2607 | 1.2668 | 1.2348 | 1.2605 | 1.2605 | -0.002 (-0.14%) | 2,323,078 |
3 Sep 2022 | USD | 1.2554 | 1.2838 | 1.2513 | 1.2623 | 1.2623 | +0.007 (+0.55%) | 3,262,327 |
2 Sep 2022 | USD | 1.2708 | 1.2885 | 1.253 | 1.2554 | 1.2554 | -0.015 (-1.21%) | 2,790,359 |
1 Sep 2022 | USD | 1.2888 | 1.2931 | 1.2354 | 1.2708 | 1.2708 | -0.018 (-1.38%) | 3,233,323 |
31 Aug 2022 | USD | 1.2798 | 1.3089 | 1.2733 | 1.2886 | 1.2886 | +0.009 (+0.66%) | 3,092,041 |
30 Aug 2022 | USD | 1.2712 | 1.3355 | 1.2538 | 1.2801 | 1.2801 | +0.007 (+0.56%) | 4,284,092 |
29 Aug 2022 | USD | 1.2306 | 1.2737 | 1.2253 | 1.273 | 1.273 | +0.043 (+3.48%) | 2,776,296 |
28 Aug 2022 | USD | 1.2798 | 1.2928 | 1.2302 | 1.2302 | 1.2302 | -0.049 (-3.82%) | 2,569,893 |
27 Aug 2022 | USD | 1.2559 | 1.3597 | 1.2322 | 1.2791 | 1.2791 | +0.026 (+2.08%) | 5,848,977 |
26 Aug 2022 | USD | 1.3704 | 1.3806 | 1.2473 | 1.253 | 1.253 | -0.118 (-8.62%) | 4,631,236 |
25 Aug 2022 | USD | 1.3145 | 1.3885 | 1.3065 | 1.3712 | 1.3712 | +0.057 (+4.31%) | 5,073,804 |
24 Aug 2022 | USD | 1.3207 | 1.3554 | 1.2872 | 1.3146 | 1.3146 | -0.011 (-0.85%) | 4,213,774 |
23 Aug 2022 | USD | 1.3174 | 1.338 | 1.2673 | 1.3259 | 1.3259 | +0.013 (+0.97%) | 3,893,173 |
22 Aug 2022 | USD | 1.3392 | 1.3449 | 1.256 | 1.3132 | 1.3132 | -0.026 (-1.98%) | 3,744,906 |
21 Aug 2022 | USD | 1.3134 | 1.3572 | 1.3051 | 1.3397 | 1.3397 | +0.03 (+2.33%) | 3,750,026 |
20 Aug 2022 | USD | 1.3093 | 1.3508 | 1.2932 | 1.3092 | 1.3092 | +0.004 (+0.28%) | 3,523,797 |
19 Aug 2022 | USD | 1.5058 | 1.5082 | 1.2874 | 1.3055 | 1.3055 | -0.2 (-13.31%) | 5,673,305 |
18 Aug 2022 | USD | 1.5197 | 1.6045 | 1.5034 | 1.5059 | 1.5059 | -0.012 (-0.80%) | 8,136,950 |
17 Aug 2022 | USD | 1.5709 | 1.5856 | 1.5002 | 1.5181 | 1.5181 | -0.051 (-3.25%) | 4,215,785 |
16 Aug 2022 | USD | 1.6247 | 1.6279 | 1.5496 | 1.5691 | 1.5691 | -0.056 (-3.42%) | 4,694,882 |
15 Aug 2022 | USD | 1.6167 | 1.6998 | 1.6026 | 1.6247 | 1.6247 | +0.008 (+0.48%) | 7,792,260 |
14 Aug 2022 | USD | 1.6419 | 1.6467 | 1.6019 | 1.617 | 1.617 | -0.027 (-1.65%) | 4,453,043 |