Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.19 | 1.22 | 1.009 | 1.06 | 1.06 | -0.14 (-11.67%) | 289,800 |
22 Sep 2022 | USD | 1.25 | 1.273 | 1.14 | 1.2 | 1.2 | -0.05 (-4%) | 150,900 |
21 Sep 2022 | USD | 1.3 | 1.32 | 1.2 | 1.25 | 1.25 | -0.06 (-4.58%) | 97,500 |
20 Sep 2022 | USD | 1.29 | 1.31 | 1.26 | 1.31 | 1.31 | +0.02 (+1.55%) | 75,600 |
19 Sep 2022 | USD | 1.37 | 1.384 | 1.25 | 1.29 | 1.29 | -0.08 (-5.84%) | 105,300 |
16 Sep 2022 | USD | 1.41 | 1.44 | 1.32 | 1.37 | 1.37 | -0.09 (-6.16%) | 76,700 |
15 Sep 2022 | USD | 1.5 | 1.5 | 1.4 | 1.46 | 1.46 | -0.02 (-1.35%) | 70,200 |
14 Sep 2022 | USD | 1.5 | 1.507 | 1.39 | 1.48 | 1.48 | +0.01 (+0.68%) | 105,200 |
13 Sep 2022 | USD | 1.46 | 1.57 | 1.4 | 1.47 | 1.47 | -0.06 (-3.92%) | 230,600 |
12 Sep 2022 | USD | 1.55 | 1.56 | 1.48 | 1.53 | 1.53 | -0.02 (-1.29%) | 56,900 |
9 Sep 2022 | USD | 1.54 | 1.55 | 1.45 | 1.55 | 1.55 | +0.04 (+2.65%) | 192,600 |
8 Sep 2022 | USD | 1.33 | 1.55 | 1.311 | 1.51 | 1.51 | +0.19 (+14.39%) | 264,400 |
7 Sep 2022 | USD | 1.29 | 1.32 | 1.25 | 1.32 | 1.32 | +0.02 (+1.54%) | 88,000 |
6 Sep 2022 | USD | 1.3 | 1.3 | 1.22 | 1.3 | 1.3 | +0.03 (+2.36%) | 66,500 |
2 Sep 2022 | USD | 1.27 | 1.32 | 1.22 | 1.27 | 1.27 | 0.0 (0.0%) | 128,200 |
1 Sep 2022 | USD | 1.316 | 1.32 | 1.25 | 1.27 | 1.27 | -0.05 (-3.79%) | 62,500 |
31 Aug 2022 | USD | 1.361 | 1.361 | 1.29 | 1.32 | 1.32 | -0.01 (-0.75%) | 69,000 |
30 Aug 2022 | USD | 1.37 | 1.37 | 1.25 | 1.33 | 1.33 | 0.0 (0.0%) | 183,200 |
29 Aug 2022 | USD | 1.33 | 1.374 | 1.313 | 1.33 | 1.33 | 0.0 (0.0%) | 76,800 |
26 Aug 2022 | USD | 1.469 | 1.49 | 1.3 | 1.33 | 1.33 | -0.15 (-10.14%) | 272,800 |
25 Aug 2022 | USD | 1.43 | 1.48 | 1.42 | 1.48 | 1.48 | 0.0 (0.0%) | 35,600 |
24 Aug 2022 | USD | 1.42 | 1.48 | 1.38 | 1.48 | 1.48 | +0.05 (+3.50%) | 76,900 |
23 Aug 2022 | USD | 1.5 | 1.5 | 1.4 | 1.43 | 1.43 | -0.07 (-4.67%) | 127,600 |
22 Aug 2022 | USD | 1.54 | 1.54 | 1.48 | 1.5 | 1.5 | -0.06 (-3.85%) | 73,500 |
19 Aug 2022 | USD | 1.56 | 1.57 | 1.5 | 1.56 | 1.56 | -0.03 (-1.89%) | 80,100 |
18 Aug 2022 | USD | 1.62 | 1.647 | 1.55 | 1.59 | 1.59 | -0.08 (-4.79%) | 125,200 |
17 Aug 2022 | USD | 1.64 | 1.74 | 1.557 | 1.67 | 1.67 | +0.03 (+1.83%) | 495,200 |
16 Aug 2022 | USD | 1.65 | 1.68 | 1.53 | 1.64 | 1.64 | +0.01 (+0.61%) | 326,500 |
15 Aug 2022 | USD | 1.55 | 1.66 | 1.51 | 1.63 | 1.63 | +0.04 (+2.52%) | 191,600 |
12 Aug 2022 | USD | 1.51 | 1.6 | 1.48 | 1.59 | 1.59 | +0.07 (+4.61%) | 303,800 |