Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | USD | 0.89 | 0.919 | 0.87 | 0.88 | 0.88 | +0.006 (+0.69%) | 382,800 |
14 Sep 2022 | USD | 0.911 | 0.95 | 0.873 | 0.874 | 0.874 | -0.038 (-4.17%) | 474,900 |
13 Sep 2022 | USD | 0.89 | 0.925 | 0.86 | 0.912 | 0.912 | +0.04 (+4.59%) | 540,000 |
12 Sep 2022 | USD | 0.89 | 0.933 | 0.8 | 0.872 | 0.872 | -0.071 (-7.53%) | 2,045,200 |
9 Sep 2022 | USD | 1 | 1 | 0.93 | 0.943 | 0.943 | -0.027 (-2.78%) | 857,800 |
8 Sep 2022 | USD | 1 | 1.01 | 0.96 | 0.97 | 0.97 | -0.04 (-3.96%) | 1,018,100 |
7 Sep 2022 | USD | 0.981 | 1.02 | 0.981 | 1.01 | 1.01 | +0.021 (+2.12%) | 653,000 |
6 Sep 2022 | USD | 1.03 | 1.03 | 0.957 | 0.989 | 0.989 | -0.011 (-1.10%) | 454,800 |
2 Sep 2022 | USD | 1.02 | 1.04 | 0.95 | 1 | 1 | -0.01 (-0.99%) | 762,100 |
1 Sep 2022 | USD | 0.96 | 1.02 | 0.901 | 1.01 | 1.01 | +0.055 (+5.76%) | 1,136,800 |
31 Aug 2022 | USD | 1.01 | 1.06 | 0.95 | 0.955 | 0.955 | -0.035 (-3.54%) | 1,209,900 |
30 Aug 2022 | USD | 1.2 | 1.25 | 0.952 | 0.99 | 0.99 | -0.265 (-21.12%) | 3,563,000 |
29 Aug 2022 | USD | 1.89 | 2.1 | 1.1 | 1.255 | 1.255 | -0.645 (-33.95%) | 7,354,300 |
26 Aug 2022 | USD | 1.88 | 2.02 | 1.81 | 1.9 | 1.9 | -0.15 (-7.32%) | 1,184,700 |
25 Aug 2022 | USD | 1.85 | 2.07 | 1.71 | 2.05 | 2.05 | +0.19 (+10.22%) | 2,055,900 |
24 Aug 2022 | USD | 1.91 | 2.11 | 1.76 | 1.86 | 1.86 | -0.04 (-2.11%) | 2,615,000 |
23 Aug 2022 | USD | 1.62 | 2 | 1.61 | 1.9 | 1.9 | +0.23 (+13.77%) | 4,400,100 |
22 Aug 2022 | USD | 1.38 | 2.14 | 1.38 | 1.67 | 1.67 | +0.34 (+25.56%) | 39,066,800 |
19 Aug 2022 | USD | 1.37 | 1.41 | 1.32 | 1.33 | 1.33 | -0.09 (-6.34%) | 274,900 |
18 Aug 2022 | USD | 1.36 | 1.47 | 1.3 | 1.42 | 1.42 | +0.06 (+4.41%) | 284,200 |
17 Aug 2022 | USD | 1.5 | 1.501 | 1.35 | 1.36 | 1.36 | -0.14 (-9.33%) | 270,800 |
16 Aug 2022 | USD | 1.49 | 1.56 | 1.44 | 1.5 | 1.5 | -0.03 (-1.96%) | 218,700 |
15 Aug 2022 | USD | 1.54 | 1.6 | 1.477 | 1.53 | 1.53 | 0.0 (0.0%) | 211,300 |
12 Aug 2022 | USD | 1.49 | 1.56 | 1.455 | 1.53 | 1.53 | +0.08 (+5.52%) | 292,100 |
11 Aug 2022 | USD | 1.36 | 1.487 | 1.32 | 1.45 | 1.45 | +0.17 (+13.28%) | 517,000 |
10 Aug 2022 | USD | 1.16 | 1.28 | 1.16 | 1.28 | 1.28 | +0.12 (+10.34%) | 1,504,900 |
9 Aug 2022 | USD | 1.28 | 1.29 | 1.15 | 1.16 | 1.16 | -0.09 (-7.20%) | 174,600 |
8 Aug 2022 | USD | 1.35 | 1.384 | 1.21 | 1.25 | 1.25 | -0.08 (-6.02%) | 164,100 |
5 Aug 2022 | USD | 1.29 | 1.37 | 1.27 | 1.33 | 1.33 | +0.04 (+3.10%) | 203,100 |
4 Aug 2022 | USD | 1.26 | 1.3 | 1.25 | 1.29 | 1.29 | +0.05 (+4.03%) | 523,600 |