Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.12 | 1.14 | 1.11 | 1.11 | 1.11 | -0.03 (-2.63%) | 2,821,200 |
15 Sep 2022 | USD | 1.12 | 1.17 | 1.12 | 1.14 | 1.14 | +0.04 (+3.65%) | 325,700 |
14 Sep 2022 | USD | 1.0985 | 1.1 | 1.08 | 1.0999 | 1.0999 | +0.04 (+3.76%) | 828,100 |
13 Sep 2022 | USD | 1.08 | 1.1 | 1.06 | 1.06 | 1.06 | -0.05 (-4.50%) | 157,600 |
12 Sep 2022 | USD | 1.12 | 1.13 | 1.11 | 1.11 | 1.11 | +0.05 (+4.72%) | 478,000 |
9 Sep 2022 | USD | 1.07 | 1.075 | 1.05 | 1.06 | 1.06 | +0.06 (+6%) | 229,500 |
8 Sep 2022 | USD | 0.9821 | 1.05 | 0.9821 | 1 | 1 | +0.044 (+4.65%) | 241,700 |
7 Sep 2022 | USD | 0.929 | 0.971 | 0.929 | 0.9556 | 0.9556 | +0.024 (+2.55%) | 211,300 |
6 Sep 2022 | USD | 0.9403 | 0.991 | 0.915 | 0.9318 | 0.9318 | +0.005 (+0.57%) | 375,000 |
2 Sep 2022 | USD | 0.9506 | 1.01 | 0.9239 | 0.9265 | 0.9265 | -0.003 (-0.37%) | 711,100 |
1 Sep 2022 | USD | 0.9689 | 0.981 | 0.918 | 0.9299 | 0.9299 | -0.011 (-1.13%) | 432,300 |
31 Aug 2022 | USD | 0.9397 | 0.96 | 0.9394 | 0.9405 | 0.9405 | +0.029 (+3.24%) | 937,000 |
30 Aug 2022 | USD | 0.916 | 1 | 0.91 | 0.911 | 0.911 | +0.005 (+0.55%) | 364,100 |
29 Aug 2022 | USD | 0.913 | 0.983 | 0.89 | 0.906 | 0.906 | +0.014 (+1.58%) | 775,400 |
26 Aug 2022 | USD | 0.9252 | 0.9288 | 0.89 | 0.8919 | 0.8919 | -0.017 (-1.88%) | 215,000 |
25 Aug 2022 | USD | 0.9251 | 0.9251 | 0.909 | 0.909 | 0.909 | -0.009 (-0.93%) | 608,100 |
24 Aug 2022 | USD | 0.9152 | 1 | 0.908 | 0.9175 | 0.9175 | +0.005 (+0.60%) | 116,600 |
23 Aug 2022 | USD | 0.9235 | 0.93 | 0.912 | 0.912 | 0.912 | -0.003 (-0.35%) | 252,000 |
22 Aug 2022 | USD | 0.9299 | 0.93 | 0.9152 | 0.9152 | 0.9152 | -0.025 (-2.69%) | 596,100 |
19 Aug 2022 | USD | 0.945 | 0.9526 | 0.94 | 0.9405 | 0.9405 | -0.02 (-2.06%) | 803,300 |
18 Aug 2022 | USD | 0.9937 | 0.9937 | 0.9603 | 0.9603 | 0.9603 | -0.014 (-1.41%) | 3,755,800 |
17 Aug 2022 | USD | 0.9743 | 0.9952 | 0.974 | 0.974 | 0.974 | -0.006 (-0.61%) | 164,500 |
16 Aug 2022 | USD | 0.9885 | 0.99 | 0.98 | 0.98 | 0.98 | +0.012 (+1.24%) | 197,700 |
15 Aug 2022 | USD | 0.965 | 1.04 | 0.951 | 0.968 | 0.968 | -0.022 (-2.22%) | 126,700 |
12 Aug 2022 | USD | 0.9971 | 0.9971 | 0.97 | 0.99 | 0.99 | +0.003 (+0.25%) | 180,400 |
11 Aug 2022 | USD | 0.9931 | 0.9931 | 0.97 | 0.9875 | 0.9875 | +0.012 (+1.26%) | 246,100 |
10 Aug 2022 | USD | 0.989 | 0.995 | 0.97 | 0.9752 | 0.9752 | +0.005 (+0.54%) | 144,400 |
9 Aug 2022 | USD | 0.985 | 0.9991 | 0.97 | 0.97 | 0.97 | -0.011 (-1.16%) | 162,100 |
8 Aug 2022 | USD | 0.983 | 0.9901 | 0.9685 | 0.9814 | 0.9814 | +0.021 (+2.23%) | 451,700 |
5 Aug 2022 | USD | 0.9575 | 1.03 | 0.9575 | 0.96 | 0.96 | +0.024 (+2.51%) | 476,700 |