Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.743 | 0.84 | 0.743 | 0.8 | 320 | -0.024 (-2.91%) | 132,900 |
9 Sep 2022 | USD | 0.89 | 0.89 | 0.78 | 0.824 | 329.6 | -0.09 (-9.85%) | 266,400 |
8 Sep 2022 | USD | 0.999 | 0.999 | 0.9 | 0.914 | 365.6 | -0.196 (-17.66%) | 427,200 |
7 Sep 2022 | USD | 1.11 | 1.27 | 1.01 | 1.11 | 444 | +0.17 (+18.09%) | 8,232,500 |
6 Sep 2022 | USD | 0.94 | 0.94 | 0.94 | 0.94 | 376 | -0.005 (-0.53%) | 500 |
2 Sep 2022 | USD | 0.95 | 0.95 | 0.945 | 0.945 | 378 | +0.005 (+0.53%) | 3,700 |
1 Sep 2022 | USD | 1 | 1 | 0.85 | 0.94 | 376 | -0.058 (-5.81%) | 44,400 |
31 Aug 2022 | USD | 1.1 | 1.1 | 0.9 | 0.998 | 399.2 | -0.022 (-2.16%) | 38,600 |
30 Aug 2022 | USD | 1 | 1.04 | 1 | 1.02 | 408 | -0.01 (-0.97%) | 40,700 |
29 Aug 2022 | USD | 1.04 | 1.06 | 0.98 | 1.03 | 412 | -0.04 (-3.74%) | 33,800 |
26 Aug 2022 | USD | 1.01 | 1.095 | 0.956 | 1.07 | 428 | +0.051 (+5.00%) | 136,100 |
25 Aug 2022 | USD | 1 | 1.02 | 1 | 1.019 | 407.6 | -0.011 (-1.07%) | 1,500 |
24 Aug 2022 | USD | 0.961 | 1.07 | 0.961 | 1.03 | 412 | +0.02 (+1.98%) | 43,500 |
23 Aug 2022 | USD | 1.02 | 1.02 | 0.962 | 1.01 | 404 | -0.02 (-1.94%) | 10,800 |
22 Aug 2022 | USD | 1.07 | 1.07 | 0.9 | 1.03 | 412 | -0.04 (-3.74%) | 17,700 |
19 Aug 2022 | USD | 1.02 | 1.11 | 0.94 | 1.07 | 428 | -0.09 (-7.76%) | 68,600 |
18 Aug 2022 | USD | 1 | 1.286 | 0.93 | 1.16 | 464 | +0.12 (+11.54%) | 289,400 |
17 Aug 2022 | USD | 1.11 | 1.11 | 0.96 | 1.04 | 416 | -0.03 (-2.80%) | 22,600 |
16 Aug 2022 | USD | 1.04 | 1.12 | 1.01 | 1.07 | 428 | -0.06 (-5.31%) | 18,000 |
15 Aug 2022 | USD | 1.1 | 1.25 | 1.05 | 1.13 | 452 | +0.06 (+5.61%) | 68,200 |
12 Aug 2022 | USD | 1.1 | 1.11 | 1.03 | 1.07 | 428 | -0.05 (-4.46%) | 25,000 |
11 Aug 2022 | USD | 1.15 | 1.15 | 1.1 | 1.12 | 448 | 0.0 (0.0%) | 6,800 |
10 Aug 2022 | USD | 1.2 | 1.2 | 1 | 1.12 | 448 | -0.08 (-6.67%) | 135,000 |
9 Aug 2022 | USD | 1.09 | 1.34 | 1.06 | 1.2 | 480 | +0.215 (+21.83%) | 39,600 |
8 Aug 2022 | USD | 1.02 | 1.02 | 0.92 | 0.985 | 394 | -0.135 (-12.05%) | 4,500 |
5 Aug 2022 | USD | 1.27 | 1.33 | 1.1 | 1.12 | 448 | -0.154 (-12.09%) | 22,700 |
4 Aug 2022 | USD | 1.04 | 1.44 | 1.04 | 1.274 | 509.6 | +0.194 (+17.96%) | 42,000 |
3 Aug 2022 | USD | 1.04 | 1.18 | 1 | 1.08 | 432 | +0.18 (+20.00%) | 85,400 |
2 Aug 2022 | USD | 0.9 | 0.9 | 0.9 | 0.9 | 360 | 0.0 (0.0%) | 4,000 |
1 Aug 2022 | USD | 0.84 | 0.907 | 0.84 | 0.9 | 360 | +0.03 (+3.45%) | 11,000 |