Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1.4288 | 1.4545 | 1.4174 | 1.4329 | 1.4329 | +0.004 (+0.29%) | 90,921 |
11 Sep 2022 | USD | 1.432 | 1.4838 | 1.4255 | 1.4288 | 1.4288 | -0.003 (-0.22%) | 93,407 |
10 Sep 2022 | USD | 1.4317 | 1.4702 | 1.4026 | 1.432 | 1.432 | -0 (-0.01%) | 142,161 |
9 Sep 2022 | USD | 1.4201 | 1.5822 | 1.4122 | 1.4321 | 1.4321 | +0.012 (+0.86%) | 176,954 |
8 Sep 2022 | USD | 1.4535 | 1.4593 | 1.4041 | 1.4199 | 1.4199 | -0.033 (-2.24%) | 40,782 |
7 Sep 2022 | USD | 1.4673 | 1.4763 | 1.388 | 1.4524 | 1.4524 | -0.015 (-0.99%) | 77,787 |
6 Sep 2022 | USD | 1.4504 | 1.5529 | 1.4483 | 1.4669 | 1.4669 | +0.015 (+1.01%) | 150,795 |
5 Sep 2022 | USD | 1.486 | 1.4952 | 1.4294 | 1.4522 | 1.4522 | -0.032 (-2.12%) | 43,323 |
4 Sep 2022 | USD | 1.4776 | 1.6384 | 1.4104 | 1.4837 | 1.4837 | +0.006 (+0.41%) | 241,179 |
3 Sep 2022 | USD | 1.4795 | 1.5004 | 1.4557 | 1.4777 | 1.4777 | -0.002 (-0.10%) | 35,010 |
2 Sep 2022 | USD | 1.5282 | 1.5375 | 1.4313 | 1.4792 | 1.4792 | -0.049 (-3.21%) | 152,470 |
1 Sep 2022 | USD | 1.5222 | 1.616 | 1.4812 | 1.5282 | 1.5282 | +0.006 (+0.39%) | 121,150 |
31 Aug 2022 | USD | 1.5775 | 1.8069 | 1.4933 | 1.5223 | 1.5223 | -0.055 (-3.48%) | 612,703 |
30 Aug 2022 | USD | 1.4454 | 1.5836 | 1.4107 | 1.5772 | 1.5772 | +0.132 (+9.11%) | 153,205 |
29 Aug 2022 | USD | 1.384 | 1.6207 | 1.3615 | 1.4455 | 1.4455 | +0.062 (+4.47%) | 298,824 |
28 Aug 2022 | USD | 1.4079 | 1.4259 | 1.3789 | 1.3836 | 1.3836 | -0.033 (-2.36%) | 30,048 |
27 Aug 2022 | USD | 1.362 | 1.418 | 1.3436 | 1.417 | 1.417 | +0.055 (+4.02%) | 83,360 |
26 Aug 2022 | USD | 1.4373 | 1.438 | 1.362 | 1.3623 | 1.3623 | -0.057 (-4.03%) | 151,555 |
25 Aug 2022 | USD | 1.3837 | 1.448 | 1.3826 | 1.4195 | 1.4195 | +0.036 (+2.59%) | 147,602 |
24 Aug 2022 | USD | 1.4324 | 1.4511 | 1.3823 | 1.3837 | 1.3837 | -0.039 (-2.76%) | 150,534 |
23 Aug 2022 | USD | 1.5909 | 1.601 | 1.3526 | 1.423 | 1.423 | -0.178 (-11.10%) | 578,764 |
22 Aug 2022 | USD | 1.3809 | 1.8402 | 1.3725 | 1.6007 | 1.6007 | +0.219 (+15.88%) | 972,713 |
21 Aug 2022 | USD | 1.3893 | 1.4313 | 1.3412 | 1.3814 | 1.3814 | -0.008 (-0.60%) | 77,254 |
20 Aug 2022 | USD | 1.3858 | 1.4331 | 1.3624 | 1.3898 | 1.3898 | +0.004 (+0.30%) | 126,267 |
19 Aug 2022 | USD | 1.4282 | 1.5142 | 1.3792 | 1.3856 | 1.3856 | -0.043 (-2.98%) | 210,091 |
18 Aug 2022 | USD | 1.4015 | 1.4574 | 1.4015 | 1.4282 | 1.4282 | +0.027 (+1.91%) | 68,263 |
17 Aug 2022 | USD | 1.469 | 1.4786 | 1.3921 | 1.4015 | 1.4015 | -0.068 (-4.59%) | 155,549 |
16 Aug 2022 | USD | 1.482 | 1.5026 | 1.4217 | 1.469 | 1.469 | -0.012 (-0.80%) | 178,418 |
15 Aug 2022 | USD | 1.4995 | 1.5215 | 1.4663 | 1.4808 | 1.4808 | -0.019 (-1.25%) | 63,568 |
14 Aug 2022 | USD | 1.5383 | 1.5649 | 1.4619 | 1.4996 | 1.4996 | -0.039 (-2.51%) | 132,815 |