Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.1 | 1.1 | 1.02 | 1.07 | 1.07 | -0.03 (-2.73%) | 3,027,100 |
22 Sep 2022 | USD | 1.16 | 1.17 | 1.08 | 1.1 | 1.1 | -0.06 (-5.17%) | 3,868,800 |
21 Sep 2022 | USD | 1.19 | 1.23 | 1.12 | 1.16 | 1.16 | +0.01 (+0.87%) | 4,925,200 |
20 Sep 2022 | USD | 1.2 | 1.23 | 1.15 | 1.15 | 1.15 | -0.09 (-7.26%) | 3,270,000 |
19 Sep 2022 | USD | 1.18 | 1.25 | 1.18 | 1.24 | 1.24 | 0.0 (0.0%) | 3,587,000 |
16 Sep 2022 | USD | 1.25 | 1.26 | 1.2 | 1.24 | 1.24 | -0.03 (-2.36%) | 3,356,500 |
15 Sep 2022 | USD | 1.27 | 1.32 | 1.24 | 1.27 | 1.27 | +0.01 (+0.79%) | 2,883,600 |
14 Sep 2022 | USD | 1.27 | 1.28 | 1.23 | 1.26 | 1.26 | +0.01 (+0.80%) | 2,206,900 |
13 Sep 2022 | USD | 1.32 | 1.345 | 1.25 | 1.25 | 1.25 | -0.16 (-11.35%) | 4,550,000 |
12 Sep 2022 | USD | 1.49 | 1.49 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 3,661,000 |
9 Sep 2022 | USD | 1.37 | 1.44 | 1.35 | 1.4 | 1.4 | +0.12 (+9.38%) | 5,518,000 |
8 Sep 2022 | USD | 1.2 | 1.29 | 1.17 | 1.28 | 1.28 | +0.07 (+5.79%) | 2,776,200 |
7 Sep 2022 | USD | 1.13 | 1.21 | 1.13 | 1.21 | 1.21 | +0.06 (+5.22%) | 1,740,000 |
6 Sep 2022 | USD | 1.22 | 1.23 | 1.13 | 1.15 | 1.15 | -0.07 (-5.74%) | 4,305,500 |
2 Sep 2022 | USD | 1.28 | 1.3 | 1.2 | 1.22 | 1.22 | -0.03 (-2.40%) | 3,969,500 |
1 Sep 2022 | USD | 1.25 | 1.279 | 1.19 | 1.25 | 1.25 | -0.05 (-3.85%) | 4,413,600 |
31 Aug 2022 | USD | 1.3 | 1.33 | 1.26 | 1.3 | 1.3 | +0.02 (+1.56%) | 4,301,900 |
30 Aug 2022 | USD | 1.35 | 1.36 | 1.24 | 1.28 | 1.28 | -0.04 (-3.03%) | 4,921,600 |
29 Aug 2022 | USD | 1.29 | 1.368 | 1.26 | 1.32 | 1.32 | -0.02 (-1.49%) | 5,502,500 |
26 Aug 2022 | USD | 1.45 | 1.48 | 1.311 | 1.34 | 1.34 | -0.12 (-8.22%) | 5,038,100 |
25 Aug 2022 | USD | 1.47 | 1.51 | 1.41 | 1.46 | 1.46 | -0.01 (-0.68%) | 5,599,400 |
24 Aug 2022 | USD | 1.43 | 1.517 | 1.4 | 1.47 | 1.47 | +0.02 (+1.38%) | 5,167,800 |
23 Aug 2022 | USD | 1.41 | 1.49 | 1.38 | 1.45 | 1.45 | +0.07 (+5.07%) | 5,658,600 |
22 Aug 2022 | USD | 1.43 | 1.45 | 1.36 | 1.38 | 1.38 | -0.12 (-8%) | 3,780,100 |
19 Aug 2022 | USD | 1.58 | 1.59 | 1.49 | 1.5 | 1.5 | -0.22 (-12.79%) | 4,666,600 |
18 Aug 2022 | USD | 1.86 | 1.86 | 1.71 | 1.72 | 1.72 | -0.09 (-4.97%) | 4,713,600 |
17 Aug 2022 | USD | 1.91 | 1.925 | 1.77 | 1.81 | 1.81 | -0.19 (-9.50%) | 6,638,300 |
16 Aug 2022 | USD | 2.11 | 2.18 | 1.94 | 2 | 2 | -0.18 (-8.26%) | 8,401,100 |
15 Aug 2022 | USD | 2.1 | 2.33 | 1.895 | 2.18 | 2.18 | +0.18 (+9%) | 11,282,700 |
12 Aug 2022 | USD | 1.74 | 2.02 | 1.68 | 2 | 2 | +0.26 (+14.94%) | 5,859,200 |