Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.01 | 1.01 | 0.88 | 1 | 1 | -0.01 (-0.99%) | 21,300 |
22 Sep 2022 | USD | 1 | 1.04 | 0.99 | 1.01 | 1.01 | -0.05 (-4.72%) | 8,600 |
21 Sep 2022 | USD | 1.07 | 1.07 | 1 | 1.06 | 1.06 | -0.03 (-2.75%) | 8,700 |
20 Sep 2022 | USD | 1.05 | 1.09 | 1.02 | 1.09 | 1.09 | -0.05 (-4.39%) | 17,400 |
19 Sep 2022 | USD | 1.18 | 1.18 | 1.06 | 1.14 | 1.14 | -0.05 (-4.20%) | 3,000 |
16 Sep 2022 | USD | 1.2 | 1.24 | 1.02 | 1.19 | 1.19 | -0.01 (-0.83%) | 10,500 |
15 Sep 2022 | USD | 1.22 | 1.22 | 1.17 | 1.2 | 1.2 | -0.07 (-5.51%) | 4,500 |
14 Sep 2022 | USD | 1.19 | 1.27 | 1.11 | 1.27 | 1.27 | +0.08 (+6.72%) | 8,900 |
13 Sep 2022 | USD | 1.21 | 1.21 | 1.17 | 1.19 | 1.19 | -0.02 (-1.65%) | 6,000 |
12 Sep 2022 | USD | 1.27 | 1.27 | 1.19 | 1.21 | 1.21 | -0.03 (-2.42%) | 9,000 |
9 Sep 2022 | USD | 1.17 | 1.25 | 1.17 | 1.24 | 1.24 | +0.01 (+0.81%) | 18,300 |
8 Sep 2022 | USD | 1.17 | 1.23 | 1.17 | 1.23 | 1.23 | +0.09 (+7.89%) | 4,700 |
7 Sep 2022 | USD | 1.2 | 1.25 | 1.11 | 1.14 | 1.14 | -0.08 (-6.56%) | 43,200 |
6 Sep 2022 | USD | 1.17 | 1.24 | 1.17 | 1.22 | 1.22 | 0.0 (0.0%) | 4,100 |
2 Sep 2022 | USD | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | 0.0 (0.0%) | 0 |
1 Sep 2022 | USD | 1.15 | 1.22 | 1.15 | 1.22 | 1.22 | +0.06 (+5.17%) | 1,900 |
31 Aug 2022 | USD | 1.16 | 1.2 | 1.13 | 1.16 | 1.16 | +0.03 (+2.65%) | 8,800 |
30 Aug 2022 | USD | 1.13 | 1.13 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,200 |
29 Aug 2022 | USD | 1.21 | 1.21 | 1.11 | 1.15 | 1.15 | -0.05 (-4.17%) | 4,400 |
26 Aug 2022 | USD | 1.17 | 1.2 | 1.16 | 1.2 | 1.2 | +0.03 (+2.56%) | 13,300 |
25 Aug 2022 | USD | 1.22 | 1.24 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 12,600 |
24 Aug 2022 | USD | 1.23 | 1.24 | 1.17 | 1.2 | 1.2 | -0.02 (-1.64%) | 44,400 |
23 Aug 2022 | USD | 1.14 | 1.22 | 1.14 | 1.22 | 1.22 | +0.01 (+0.83%) | 1,600 |
22 Aug 2022 | USD | 1.14 | 1.21 | 1.09 | 1.21 | 1.21 | 0.0 (0.0%) | 37,000 |
19 Aug 2022 | USD | 1.07 | 1.21 | 1.05 | 1.21 | 1.21 | +0.1 (+9.01%) | 29,400 |
18 Aug 2022 | USD | 1.09 | 1.14 | 1.09 | 1.11 | 1.11 | +0.01 (+0.91%) | 1,000 |
17 Aug 2022 | USD | 1.06 | 1.1 | 1.06 | 1.1 | 1.1 | +0.01 (+0.92%) | 1,700 |
16 Aug 2022 | USD | 1.14 | 1.14 | 1.06 | 1.09 | 1.09 | -0.04 (-3.54%) | 11,100 |
15 Aug 2022 | USD | 1.11 | 1.15 | 1.05 | 1.13 | 1.13 | 0.0 (0.0%) | 11,500 |
12 Aug 2022 | USD | 1.13 | 1.15 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 7,500 |