Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.81 | 0.83 | 0.75 | 0.77 | 0.77 | -0.03 (-3.75%) | 688,000 |
22 Sep 2022 | USD | 0.9 | 0.9 | 0.79 | 0.8 | 0.8 | -0.09 (-10.11%) | 962,900 |
21 Sep 2022 | USD | 0.92 | 0.92 | 0.84 | 0.89 | 0.89 | -0.02 (-2.20%) | 604,300 |
20 Sep 2022 | USD | 0.94 | 0.95 | 0.91 | 0.91 | 0.91 | -0.04 (-4.21%) | 379,800 |
19 Sep 2022 | USD | 0.99 | 1 | 0.93 | 0.95 | 0.95 | -0.05 (-5%) | 855,400 |
16 Sep 2022 | USD | 1.03 | 1.07 | 1 | 1 | 1 | -0.05 (-4.76%) | 738,400 |
15 Sep 2022 | USD | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | 0.0 (0.0%) | 681,600 |
14 Sep 2022 | USD | 1.02 | 1.06 | 1.01 | 1.05 | 1.05 | +0.03 (+2.94%) | 848,500 |
13 Sep 2022 | USD | 1.04 | 1.06 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 1,172,800 |
12 Sep 2022 | USD | 1.05 | 1.06 | 1 | 1.06 | 1.06 | +0.02 (+1.92%) | 2,948,700 |
9 Sep 2022 | USD | 1.05 | 1.05 | 1 | 1.04 | 1.04 | +0.02 (+1.96%) | 2,385,800 |
8 Sep 2022 | USD | 1.02 | 1.04 | 0.99 | 1.02 | 1.02 | -0.01 (-0.97%) | 4,433,500 |
7 Sep 2022 | USD | 1.04 | 1.09 | 1 | 1.03 | 1.03 | -0.02 (-1.90%) | 3,196,400 |
6 Sep 2022 | USD | 1.13 | 1.14 | 1 | 1.05 | 1.05 | -0.09 (-7.89%) | 1,143,900 |
2 Sep 2022 | USD | 1.17 | 1.19 | 1.12 | 1.14 | 1.14 | -0.01 (-0.87%) | 345,400 |
1 Sep 2022 | USD | 1.15 | 1.15 | 1.11 | 1.15 | 1.15 | -0.02 (-1.71%) | 501,200 |
31 Aug 2022 | USD | 1.17 | 1.2 | 1.15 | 1.17 | 1.17 | -0.01 (-0.85%) | 798,600 |
30 Aug 2022 | USD | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 311,100 |
29 Aug 2022 | USD | 1.2 | 1.22 | 1.19 | 1.21 | 1.21 | -0.02 (-1.63%) | 456,900 |
26 Aug 2022 | USD | 1.3 | 1.3 | 1.2 | 1.23 | 1.23 | -0.05 (-3.91%) | 957,400 |
25 Aug 2022 | USD | 1.29 | 1.31 | 1.28 | 1.28 | 1.28 | -0.01 (-0.78%) | 469,800 |
24 Aug 2022 | USD | 1.28 | 1.31 | 1.26 | 1.29 | 1.29 | +0.02 (+1.57%) | 381,100 |
23 Aug 2022 | USD | 1.25 | 1.3 | 1.25 | 1.27 | 1.27 | 0.0 (0.0%) | 502,900 |
22 Aug 2022 | USD | 1.33 | 1.34 | 1.27 | 1.27 | 1.27 | -0.1 (-7.30%) | 888,200 |
19 Aug 2022 | USD | 1.39 | 1.39 | 1.34 | 1.37 | 1.37 | -0.01 (-0.72%) | 1,054,700 |
18 Aug 2022 | USD | 1.39 | 1.42 | 1.36 | 1.38 | 1.38 | -0.02 (-1.43%) | 2,697,400 |
17 Aug 2022 | USD | 1.42 | 1.45 | 1.38 | 1.4 | 1.4 | -0.05 (-3.45%) | 1,380,600 |
16 Aug 2022 | USD | 1.46 | 1.5 | 1.42 | 1.45 | 1.45 | -0.02 (-1.36%) | 2,900,000 |
15 Aug 2022 | USD | 1.49 | 1.52 | 1.44 | 1.47 | 1.47 | -0.03 (-2%) | 4,118,900 |
12 Aug 2022 | USD | 1.46 | 1.53 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 3,640,200 |