Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 1.04 | 1.05 | 0.972 | 1.01 | 1.01 | -0.02 (-1.94%) | 658,300 |
20 Sep 2022 | USD | 0.999 | 1.07 | 0.985 | 1.03 | 1.03 | 0.0 (0.0%) | 1,338,800 |
19 Sep 2022 | USD | 0.925 | 1.04 | 0.92 | 1.03 | 1.03 | +0.082 (+8.65%) | 1,228,400 |
16 Sep 2022 | USD | 0.91 | 0.955 | 0.91 | 0.948 | 0.948 | +0.008 (+0.85%) | 5,559,000 |
15 Sep 2022 | USD | 0.936 | 0.98 | 0.91 | 0.94 | 0.94 | -0.04 (-4.08%) | 1,675,400 |
14 Sep 2022 | USD | 0.932 | 0.98 | 0.9 | 0.98 | 0.98 | +0.052 (+5.60%) | 2,573,200 |
13 Sep 2022 | USD | 1.01 | 1.048 | 0.928 | 0.928 | 0.928 | -0.162 (-14.86%) | 3,918,600 |
12 Sep 2022 | USD | 1.05 | 1.11 | 1.02 | 1.09 | 1.09 | +0.03 (+2.83%) | 680,900 |
9 Sep 2022 | USD | 1.06 | 1.11 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,037,700 |
8 Sep 2022 | USD | 1.02 | 1.06 | 0.998 | 1.05 | 1.05 | 0.0 (0.0%) | 647,800 |
7 Sep 2022 | USD | 0.995 | 1.07 | 0.98 | 1.05 | 1.05 | +0.04 (+3.96%) | 1,242,600 |
6 Sep 2022 | USD | 0.985 | 1.108 | 0.93 | 1.01 | 1.01 | +0.044 (+4.55%) | 2,652,500 |
2 Sep 2022 | USD | 1.05 | 1.06 | 0.95 | 0.966 | 0.966 | -0.074 (-7.12%) | 1,734,300 |
1 Sep 2022 | USD | 1.01 | 1.05 | 1 | 1.04 | 1.04 | -0.02 (-1.89%) | 943,000 |
31 Aug 2022 | USD | 1.01 | 1.075 | 1.01 | 1.06 | 1.06 | +0.03 (+2.91%) | 1,067,600 |
30 Aug 2022 | USD | 1.13 | 1.145 | 1.01 | 1.03 | 1.03 | -0.11 (-9.65%) | 1,945,900 |
29 Aug 2022 | USD | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 702,700 |
26 Aug 2022 | USD | 1.26 | 1.263 | 1.13 | 1.15 | 1.15 | -0.1 (-8%) | 1,638,200 |
25 Aug 2022 | USD | 1.21 | 1.31 | 1.2 | 1.25 | 1.25 | +0.03 (+2.46%) | 1,853,300 |
24 Aug 2022 | USD | 1.2 | 1.23 | 1.15 | 1.22 | 1.22 | -0.01 (-0.81%) | 1,678,600 |
23 Aug 2022 | USD | 1.2 | 1.25 | 1.2 | 1.23 | 1.23 | -0.01 (-0.81%) | 941,400 |
22 Aug 2022 | USD | 1.34 | 1.359 | 1.2 | 1.24 | 1.24 | -0.1 (-7.46%) | 2,408,700 |
19 Aug 2022 | USD | 1.36 | 1.36 | 1.28 | 1.34 | 1.34 | -0.03 (-2.19%) | 1,648,300 |
18 Aug 2022 | USD | 1.46 | 1.46 | 1.36 | 1.37 | 1.37 | -0.07 (-4.86%) | 1,622,900 |
17 Aug 2022 | USD | 1.58 | 1.59 | 1.43 | 1.44 | 1.44 | -0.16 (-10%) | 2,155,600 |
16 Aug 2022 | USD | 1.58 | 1.659 | 1.52 | 1.6 | 1.6 | +0.03 (+1.91%) | 1,811,400 |
15 Aug 2022 | USD | 1.61 | 1.61 | 1.52 | 1.57 | 1.57 | -0.05 (-3.09%) | 1,356,700 |
12 Aug 2022 | USD | 1.53 | 1.63 | 1.45 | 1.62 | 1.62 | +0.1 (+6.58%) | 2,404,300 |
11 Aug 2022 | USD | 1.57 | 1.6 | 1.5 | 1.52 | 1.52 | -0.1 (-6.17%) | 2,261,900 |
10 Aug 2022 | USD | 1.79 | 1.8 | 1.55 | 1.62 | 1.62 | -0.33 (-16.92%) | 5,526,900 |