Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.9208 | 0.9512 | 0.9033 | 0.9462 | 0.9462 | +0.025 (+2.76%) | 4,385,776 |
11 Sep 2022 | USD | 0.9137 | 0.9273 | 0.8954 | 0.9208 | 0.9208 | +0.007 (+0.78%) | 2,640,764 |
10 Sep 2022 | USD | 0.9235 | 0.9235 | 0.893 | 0.9137 | 0.9137 | -0.01 (-1.06%) | 3,679,026 |
9 Sep 2022 | USD | 0.8698 | 1.0893 | 0.8663 | 0.9235 | 0.9235 | +0.054 (+6.17%) | 44,218,483 |
8 Sep 2022 | USD | 0.8401 | 0.9172 | 0.8401 | 0.8698 | 0.8698 | +0.03 (+3.54%) | 14,233,149 |
7 Sep 2022 | USD | 0.8197 | 0.8445 | 0.7944 | 0.8401 | 0.8401 | +0.017 (+2.11%) | 1,126,811 |
6 Sep 2022 | USD | 0.8705 | 0.8821 | 0.8132 | 0.8227 | 0.8227 | -0.051 (-5.80%) | 2,042,277 |
5 Sep 2022 | USD | 0.8835 | 0.8861 | 0.8536 | 0.8734 | 0.8734 | -0.013 (-1.46%) | 1,708,113 |
4 Sep 2022 | USD | 0.8983 | 0.8983 | 0.8731 | 0.8863 | 0.8863 | -0.008 (-0.94%) | 1,704,980 |
3 Sep 2022 | USD | 0.8827 | 0.9892 | 0.8802 | 0.8947 | 0.8947 | +0.009 (+1.06%) | 13,473,927 |
2 Sep 2022 | USD | 0.8919 | 0.901 | 0.8804 | 0.8853 | 0.8853 | -0.007 (-0.74%) | 713,818 |
1 Sep 2022 | USD | 0.916 | 0.919 | 0.8722 | 0.8919 | 0.8919 | -0.024 (-2.63%) | 1,173,219 |
31 Aug 2022 | USD | 0.9055 | 0.9247 | 0.8986 | 0.916 | 0.916 | +0.011 (+1.16%) | 971,528 |
30 Aug 2022 | USD | 0.8965 | 0.943 | 0.8897 | 0.9055 | 0.9055 | +0.006 (+0.63%) | 2,960,506 |
29 Aug 2022 | USD | 0.8766 | 0.9033 | 0.861 | 0.8998 | 0.8998 | +0.023 (+2.65%) | 1,608,725 |
28 Aug 2022 | USD | 0.9012 | 0.9085 | 0.8766 | 0.8766 | 0.8766 | -0.025 (-2.73%) | 1,483,607 |
27 Aug 2022 | USD | 0.8962 | 0.9937 | 0.8789 | 0.9012 | 0.9012 | +0.005 (+0.56%) | 12,229,810 |
26 Aug 2022 | USD | 0.9756 | 0.9923 | 0.8859 | 0.8962 | 0.8962 | -0.076 (-7.83%) | 3,786,388 |
25 Aug 2022 | USD | 0.9572 | 0.9819 | 0.9539 | 0.9723 | 0.9723 | +0.018 (+1.90%) | 2,083,687 |
24 Aug 2022 | USD | 0.9622 | 0.985 | 0.9379 | 0.9542 | 0.9542 | -0.008 (-0.83%) | 3,295,804 |
23 Aug 2022 | USD | 0.9509 | 0.9824 | 0.9299 | 0.9622 | 0.9622 | +0.009 (+0.93%) | 1,888,886 |
22 Aug 2022 | USD | 0.9928 | 0.9928 | 0.9238 | 0.9533 | 0.9533 | -0.04 (-3.98%) | 2,819,300 |
21 Aug 2022 | USD | 0.9794 | 1.0049 | 0.9708 | 0.9928 | 0.9928 | +0.017 (+1.72%) | 1,528,682 |
20 Aug 2022 | USD | 0.9742 | 1.0039 | 0.9552 | 0.976 | 0.976 | +0.005 (+0.56%) | 1,316,331 |
19 Aug 2022 | USD | 1.1291 | 1.1327 | 0.9669 | 0.9706 | 0.9706 | -0.159 (-14.04%) | 3,744,659 |
18 Aug 2022 | USD | 1.1495 | 1.2065 | 1.1245 | 1.1291 | 1.1291 | -0.02 (-1.77%) | 5,276,249 |
17 Aug 2022 | USD | 1.1941 | 1.2069 | 1.1307 | 1.1495 | 1.1495 | -0.045 (-3.74%) | 2,581,864 |
16 Aug 2022 | USD | 1.2175 | 1.2241 | 1.1771 | 1.1941 | 1.1941 | -0.023 (-1.92%) | 2,435,658 |
15 Aug 2022 | USD | 1.2452 | 1.2734 | 1.2121 | 1.2175 | 1.2175 | -0.024 (-1.94%) | 3,209,150 |
14 Aug 2022 | USD | 1.2691 | 1.2691 | 1.2267 | 1.2416 | 1.2416 | -0.031 (-2.44%) | 2,199,227 |