Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.8 | 0.8 | 0.73 | 0.775 | 3.1 | +0.042 (+5.73%) | 33,500 |
22 Sep 2022 | USD | 0.83 | 0.84 | 0.719 | 0.733 | 2.932 | -0.104 (-12.43%) | 92,700 |
21 Sep 2022 | USD | 0.85 | 0.85 | 0.83 | 0.837 | 3.348 | -0.004 (-0.48%) | 4,400 |
20 Sep 2022 | USD | 0.886 | 0.886 | 0.82 | 0.841 | 3.364 | -0.033 (-3.78%) | 27,300 |
19 Sep 2022 | USD | 0.956 | 0.956 | 0.854 | 0.874 | 3.496 | -0.056 (-6.02%) | 26,100 |
16 Sep 2022 | USD | 0.94 | 0.94 | 0.87 | 0.93 | 3.72 | +0.03 (+3.33%) | 22,400 |
15 Sep 2022 | USD | 0.9 | 0.935 | 0.85 | 0.9 | 3.6 | -0.02 (-2.17%) | 45,100 |
14 Sep 2022 | USD | 0.992 | 1.019 | 0.91 | 0.92 | 3.68 | -0.035 (-3.66%) | 11,500 |
13 Sep 2022 | USD | 1.05 | 1.05 | 0.941 | 0.955 | 3.82 | -0.095 (-9.05%) | 42,000 |
12 Sep 2022 | USD | 0.98 | 1.065 | 0.94 | 1.05 | 4.2 | +0.03 (+2.94%) | 36,200 |
9 Sep 2022 | USD | 0.94 | 1.02 | 0.94 | 1.02 | 4.08 | +0.055 (+5.70%) | 47,700 |
8 Sep 2022 | USD | 0.941 | 1.005 | 0.94 | 0.965 | 3.86 | -0.005 (-0.52%) | 12,000 |
7 Sep 2022 | USD | 0.863 | 1.01 | 0.863 | 0.97 | 3.88 | +0.058 (+6.36%) | 23,900 |
6 Sep 2022 | USD | 1.02 | 1.02 | 0.89 | 0.912 | 3.648 | +0.028 (+3.17%) | 129,700 |
2 Sep 2022 | USD | 1.02 | 1.02 | 0.851 | 0.884 | 3.536 | -0.076 (-7.92%) | 121,100 |
1 Sep 2022 | USD | 1.33 | 1.33 | 0.9 | 0.96 | 3.84 | -0.23 (-19.33%) | 300,100 |
31 Aug 2022 | USD | 1.18 | 1.22 | 1.17 | 1.19 | 4.76 | +0.01 (+0.85%) | 9,700 |
30 Aug 2022 | USD | 1.18 | 1.26 | 1.18 | 1.18 | 4.72 | -0.03 (-2.48%) | 18,600 |
29 Aug 2022 | USD | 1.18 | 1.3 | 1.16 | 1.21 | 4.84 | -0.09 (-6.92%) | 60,600 |
26 Aug 2022 | USD | 1.33 | 1.367 | 1.245 | 1.3 | 5.2 | -0.07 (-5.11%) | 48,100 |
25 Aug 2022 | USD | 1.39 | 1.4 | 1.343 | 1.37 | 5.48 | +0.03 (+2.24%) | 13,600 |
24 Aug 2022 | USD | 1.325 | 1.386 | 1.325 | 1.34 | 5.36 | -0.03 (-2.19%) | 3,900 |
23 Aug 2022 | USD | 1.32 | 1.38 | 1.23 | 1.37 | 5.48 | +0.08 (+6.20%) | 141,700 |
22 Aug 2022 | USD | 1.29 | 1.345 | 1.23 | 1.29 | 5.16 | +0.01 (+0.78%) | 27,200 |
19 Aug 2022 | USD | 1.42 | 1.42 | 1.28 | 1.28 | 5.12 | -0.05 (-3.76%) | 15,500 |
18 Aug 2022 | USD | 1.35 | 1.47 | 1.22 | 1.33 | 5.32 | +0.04 (+3.10%) | 56,500 |
17 Aug 2022 | USD | 1.36 | 1.445 | 1.29 | 1.29 | 5.16 | +0.03 (+2.38%) | 32,000 |
16 Aug 2022 | USD | 1.16 | 1.295 | 1.16 | 1.26 | 5.04 | -0.04 (-3.08%) | 44,500 |
15 Aug 2022 | USD | 1.38 | 1.415 | 1.29 | 1.3 | 5.2 | -0.12 (-8.45%) | 63,800 |
12 Aug 2022 | USD | 1.327 | 1.42 | 1.31 | 1.42 | 5.68 | +0.1 (+7.58%) | 39,100 |