Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1 | 1.08 | 1 | 1.04 | 12.48 | -0.02 (-1.89%) | 216,200 |
22 Sep 2022 | USD | 1.14 | 1.17 | 1.01 | 1.06 | 12.72 | -0.07 (-6.19%) | 321,200 |
21 Sep 2022 | USD | 1.14 | 1.2 | 1.11 | 1.13 | 13.56 | -0.01 (-0.88%) | 445,200 |
20 Sep 2022 | USD | 1.147 | 1.18 | 1.07 | 1.14 | 13.68 | -0.02 (-1.72%) | 430,500 |
19 Sep 2022 | USD | 1.13 | 1.2 | 1.121 | 1.16 | 13.92 | -0.01 (-0.85%) | 33,000 |
16 Sep 2022 | USD | 1.19 | 1.19 | 1.13 | 1.17 | 14.04 | -0.02 (-1.68%) | 141,500 |
15 Sep 2022 | USD | 1.13 | 1.2 | 1.13 | 1.19 | 14.28 | +0.04 (+3.48%) | 37,500 |
14 Sep 2022 | USD | 1.17 | 1.24 | 1.15 | 1.15 | 13.8 | -0.09 (-7.26%) | 212,100 |
13 Sep 2022 | USD | 1.18 | 1.24 | 1.16 | 1.24 | 14.88 | +0.02 (+1.64%) | 131,900 |
12 Sep 2022 | USD | 1.2 | 1.25 | 1.18 | 1.22 | 14.64 | -0.005 (-0.41%) | 182,800 |
9 Sep 2022 | USD | 1.19 | 1.25 | 1.185 | 1.225 | 14.7 | +0.035 (+2.94%) | 120,300 |
8 Sep 2022 | USD | 1.15 | 1.21 | 1.15 | 1.19 | 14.28 | +0.03 (+2.59%) | 17,900 |
7 Sep 2022 | USD | 1.15 | 1.2 | 1.141 | 1.16 | 13.92 | -0.01 (-0.85%) | 78,400 |
6 Sep 2022 | USD | 1.2 | 1.21 | 1.14 | 1.17 | 14.04 | -0.02 (-1.68%) | 78,700 |
2 Sep 2022 | USD | 1.19 | 1.24 | 1.17 | 1.19 | 14.28 | -0.01 (-0.83%) | 87,900 |
1 Sep 2022 | USD | 1.25 | 1.28 | 1.13 | 1.2 | 14.4 | -0.08 (-6.25%) | 316,500 |
31 Aug 2022 | USD | 1.3 | 1.31 | 1.25 | 1.28 | 15.36 | -0.02 (-1.54%) | 130,200 |
30 Aug 2022 | USD | 1.24 | 1.3 | 1.22 | 1.3 | 15.6 | +0.03 (+2.36%) | 106,800 |
29 Aug 2022 | USD | 1.22 | 1.32 | 1.2 | 1.27 | 15.24 | +0.02 (+1.60%) | 329,600 |
26 Aug 2022 | USD | 1.2 | 1.28 | 1.16 | 1.25 | 15 | +0.03 (+2.46%) | 358,600 |
25 Aug 2022 | USD | 1.2 | 1.245 | 1.15 | 1.22 | 14.64 | -0.01 (-0.81%) | 540,400 |
24 Aug 2022 | USD | 1.217 | 1.24 | 1.15 | 1.23 | 14.76 | +0.02 (+1.65%) | 351,100 |
23 Aug 2022 | USD | 1.19 | 1.26 | 1.15 | 1.21 | 14.52 | +0.05 (+4.31%) | 366,200 |
22 Aug 2022 | USD | 1.19 | 1.225 | 1.14 | 1.16 | 13.92 | -0.06 (-4.92%) | 292,600 |
19 Aug 2022 | USD | 1.3 | 1.3 | 1.17 | 1.22 | 14.64 | -0.08 (-6.15%) | 260,600 |
18 Aug 2022 | USD | 1.17 | 1.44 | 1.17 | 1.3 | 15.6 | +0.11 (+9.24%) | 1,014,300 |
17 Aug 2022 | USD | 1.191 | 1.24 | 1.15 | 1.19 | 14.28 | -0.02 (-1.65%) | 346,800 |
16 Aug 2022 | USD | 1.32 | 1.32 | 1.19 | 1.21 | 14.52 | -0.08 (-6.20%) | 420,600 |
15 Aug 2022 | USD | 1.32 | 1.34 | 1.23 | 1.29 | 15.48 | -0.01 (-0.77%) | 230,000 |
12 Aug 2022 | USD | 1.35 | 1.43 | 1.24 | 1.3 | 15.6 | -0.08 (-5.80%) | 609,900 |