Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Oct 2022 | USD | 1.04 | 1.1 | 1 | 1.06 | 26.5 | +0.04 (+3.92%) | 201,100 |
30 Sep 2022 | USD | 1.04 | 1.14 | 1 | 1.02 | 25.5 | -0.079 (-7.19%) | 177,000 |
29 Sep 2022 | USD | 1.09 | 1.16 | 1.02 | 1.099 | 27.475 | -0.001 (-0.09%) | 474,400 |
28 Sep 2022 | USD | 1.11 | 1.14 | 1.06 | 1.1 | 27.5 | +0.02 (+1.85%) | 91,000 |
27 Sep 2022 | USD | 1.1 | 1.153 | 1.061 | 1.08 | 27 | +0.02 (+1.89%) | 113,500 |
26 Sep 2022 | USD | 1.19 | 1.22 | 1.06 | 1.06 | 26.5 | -0.07 (-6.19%) | 101,800 |
23 Sep 2022 | USD | 1.2 | 1.26 | 1.09 | 1.13 | 28.25 | -0.13 (-10.32%) | 178,900 |
22 Sep 2022 | USD | 1.28 | 1.314 | 1.25 | 1.26 | 31.5 | -0.05 (-3.82%) | 146,400 |
21 Sep 2022 | USD | 1.31 | 1.37 | 1.27 | 1.31 | 32.75 | -0.01 (-0.76%) | 79,600 |
20 Sep 2022 | USD | 1.43 | 1.48 | 1.31 | 1.32 | 33 | -0.14 (-9.59%) | 164,800 |
19 Sep 2022 | USD | 1.538 | 1.538 | 1.41 | 1.46 | 36.5 | -0.08 (-5.19%) | 103,600 |
16 Sep 2022 | USD | 1.5 | 1.595 | 1.4 | 1.54 | 38.5 | -0.05 (-3.14%) | 296,000 |
15 Sep 2022 | USD | 1.51 | 1.62 | 1.42 | 1.59 | 39.75 | +0.12 (+8.16%) | 692,700 |
14 Sep 2022 | USD | 1.5 | 1.555 | 1.42 | 1.47 | 36.75 | -0.07 (-4.55%) | 575,300 |
13 Sep 2022 | USD | 1.28 | 1.74 | 1.28 | 1.54 | 38.5 | +0.21 (+15.79%) | 3,620,500 |
12 Sep 2022 | USD | 1.28 | 1.356 | 1.28 | 1.33 | 33.25 | +0.04 (+3.10%) | 136,800 |
9 Sep 2022 | USD | 1.32 | 1.38 | 1.29 | 1.29 | 32.25 | -0.07 (-5.15%) | 183,000 |
8 Sep 2022 | USD | 1.27 | 1.38 | 1.26 | 1.36 | 34 | +0.06 (+4.62%) | 278,200 |
7 Sep 2022 | USD | 1.4 | 1.53 | 1.263 | 1.3 | 32.5 | -0.11 (-7.80%) | 476,400 |
6 Sep 2022 | USD | 1.56 | 1.6 | 1.37 | 1.41 | 35.25 | -0.18 (-11.32%) | 425,400 |
2 Sep 2022 | USD | 1.6 | 1.662 | 1.55 | 1.59 | 39.75 | -0.04 (-2.45%) | 265,100 |
1 Sep 2022 | USD | 1.64 | 1.67 | 1.532 | 1.63 | 40.75 | 0.0 (0.0%) | 448,000 |
31 Aug 2022 | USD | 1.54 | 1.64 | 1.52 | 1.63 | 40.75 | +0.08 (+5.16%) | 361,100 |
30 Aug 2022 | USD | 1.65 | 1.73 | 1.54 | 1.55 | 38.75 | -0.13 (-7.74%) | 477,100 |
29 Aug 2022 | USD | 1.71 | 1.74 | 1.65 | 1.68 | 42 | -0.21 (-11.11%) | 503,700 |
26 Aug 2022 | USD | 1.9 | 1.98 | 1.82 | 1.89 | 47.25 | -0.09 (-4.55%) | 375,000 |
25 Aug 2022 | USD | 1.93 | 2.08 | 1.8 | 1.98 | 49.5 | +0.07 (+3.66%) | 1,433,100 |
24 Aug 2022 | USD | 1.95 | 2.05 | 1.87 | 1.91 | 47.75 | -0.12 (-5.91%) | 678,700 |
23 Aug 2022 | USD | 2.1 | 2.2 | 2.01 | 2.03 | 50.75 | -0.17 (-7.73%) | 758,600 |
22 Aug 2022 | USD | 2.31 | 2.5 | 2.06 | 2.2 | 55 | -0.16 (-6.78%) | 1,925,100 |