Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1.0181 | 1.0345 | 0.9767 | 0.9924 | 0.9924 | -0.026 (-2.51%) | 33,552 |
11 Sep 2022 | USD | 1.0108 | 1.0481 | 0.9837 | 1.018 | 1.018 | +0.007 (+0.71%) | 15,117 |
10 Sep 2022 | USD | 1.0084 | 1.033 | 0.9754 | 1.0108 | 1.0108 | +0.002 (+0.23%) | 9,324 |
9 Sep 2022 | USD | 0.9601 | 1.029 | 0.9465 | 1.0085 | 1.0085 | +0.048 (+5.04%) | 20,808 |
8 Sep 2022 | USD | 0.956 | 0.9825 | 0.9431 | 0.9601 | 0.9601 | +0.004 (+0.43%) | 19,152 |
7 Sep 2022 | USD | 0.993 | 0.9945 | 0.9225 | 0.956 | 0.956 | -0.037 (-3.73%) | 16,204 |
6 Sep 2022 | USD | 0.9845 | 1.0395 | 0.9772 | 0.993 | 0.993 | +0.009 (+0.86%) | 23,903 |
5 Sep 2022 | USD | 0.9857 | 0.9939 | 0.9365 | 0.9845 | 0.9845 | -0.001 (-0.12%) | 14,436 |
4 Sep 2022 | USD | 1.0173 | 1.0347 | 0.9598 | 0.9857 | 0.9857 | -0.032 (-3.11%) | 16,150 |
3 Sep 2022 | USD | 1.0428 | 1.0441 | 0.9554 | 1.0173 | 1.0173 | -0.026 (-2.45%) | 7,492 |
2 Sep 2022 | USD | 0.9969 | 1.0655 | 0.9948 | 1.0429 | 1.0429 | +0.046 (+4.61%) | 7,109 |
1 Sep 2022 | USD | 1.0258 | 1.0258 | 0.9897 | 0.9969 | 0.9969 | -0.029 (-2.83%) | 11,558 |
31 Aug 2022 | USD | 0.9767 | 1.0509 | 0.9738 | 1.0259 | 1.0259 | +0.049 (+5.04%) | 16,207 |
30 Aug 2022 | USD | 0.9706 | 1.018 | 0.9597 | 0.9767 | 0.9767 | +0.006 (+0.63%) | 22,103 |
29 Aug 2022 | USD | 0.9765 | 0.9999 | 0.9543 | 0.9706 | 0.9706 | -0.006 (-0.60%) | 18,868 |
28 Aug 2022 | USD | 0.9821 | 0.9912 | 0.9567 | 0.9765 | 0.9765 | -0.007 (-0.72%) | 13,508 |
27 Aug 2022 | USD | 1.019 | 1.0486 | 0.9589 | 0.9836 | 0.9836 | -0.04 (-3.90%) | 7,722 |
26 Aug 2022 | USD | 1.0126 | 1.0394 | 0.9807 | 1.0235 | 1.0235 | +0.011 (+1.08%) | 25,762 |
25 Aug 2022 | USD | 1.0404 | 1.0804 | 1.0106 | 1.0126 | 1.0126 | -0.025 (-2.43%) | 13,986 |
24 Aug 2022 | USD | 1.1233 | 1.1257 | 1.0326 | 1.0378 | 1.0378 | -0.086 (-7.61%) | 8,725 |
23 Aug 2022 | USD | 1.0294 | 1.2134 | 1.0214 | 1.1233 | 1.1233 | +0.094 (+9.11%) | 22,503 |
22 Aug 2022 | USD | 1.0185 | 1.0777 | 0.9832 | 1.0295 | 1.0295 | +0.011 (+1.08%) | 8,419 |
21 Aug 2022 | USD | 1.034 | 1.0371 | 0.984 | 1.0185 | 1.0185 | -0.015 (-1.50%) | 8,127 |
20 Aug 2022 | USD | 0.9894 | 1.0389 | 0.9796 | 1.034 | 1.034 | +0.045 (+4.51%) | 17,137 |
19 Aug 2022 | USD | 1.1213 | 1.1336 | 0.9771 | 0.9894 | 0.9894 | -0.132 (-11.76%) | 17,704 |
18 Aug 2022 | USD | 1.1134 | 1.1343 | 1.1078 | 1.1213 | 1.1213 | +0.008 (+0.71%) | 5,615 |
17 Aug 2022 | USD | 1.1363 | 1.1567 | 1.1079 | 1.1134 | 1.1134 | -0.023 (-2.02%) | 15,596 |
16 Aug 2022 | USD | 1.1092 | 1.1903 | 1.1074 | 1.1363 | 1.1363 | +0.027 (+2.44%) | 13,398 |
15 Aug 2022 | USD | 1.1113 | 1.1254 | 1.0819 | 1.1092 | 1.1092 | -0.002 (-0.18%) | 9,653 |
14 Aug 2022 | USD | 1.1661 | 1.1936 | 1.1 | 1.1112 | 1.1112 | -0.056 (-4.80%) | 13,217 |