Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 1.21 | 1.21 | 1.18 | 1.19 | 1.19 | +0.01 (+0.85%) | 22,600 |
8 Sep 2022 | USD | 1.2 | 1.2 | 1.18 | 1.18 | 1.18 | -0.015 (-1.26%) | 17,000 |
7 Sep 2022 | USD | 1.187 | 1.2 | 1.15 | 1.195 | 1.195 | -0.005 (-0.42%) | 40,100 |
6 Sep 2022 | USD | 1.2 | 1.2 | 1.188 | 1.2 | 1.2 | -0.02 (-1.64%) | 41,600 |
2 Sep 2022 | USD | 1.238 | 1.26 | 1.22 | 1.22 | 1.22 | +0.01 (+0.83%) | 8,500 |
1 Sep 2022 | USD | 1.23 | 1.24 | 1.192 | 1.21 | 1.21 | -0.03 (-2.42%) | 47,300 |
31 Aug 2022 | USD | 1.2 | 1.26 | 1.18 | 1.24 | 1.24 | +0.05 (+4.20%) | 7,400 |
30 Aug 2022 | USD | 1.234 | 1.24 | 1.19 | 1.19 | 1.19 | -0.04 (-3.25%) | 32,400 |
29 Aug 2022 | USD | 1.26 | 1.299 | 1.23 | 1.23 | 1.23 | -0.04 (-3.15%) | 26,900 |
26 Aug 2022 | USD | 1.333 | 1.333 | 1.24 | 1.27 | 1.27 | -0.04 (-3.05%) | 98,100 |
25 Aug 2022 | USD | 1.281 | 1.318 | 1.28 | 1.31 | 1.31 | +0.015 (+1.16%) | 66,100 |
24 Aug 2022 | USD | 1.312 | 1.33 | 1.295 | 1.295 | 1.295 | +0.015 (+1.17%) | 6,700 |
23 Aug 2022 | USD | 1.25 | 1.28 | 1.24 | 1.28 | 1.28 | +0.06 (+4.92%) | 15,400 |
22 Aug 2022 | USD | 1.26 | 1.26 | 1.215 | 1.22 | 1.22 | -0.06 (-4.69%) | 25,600 |
19 Aug 2022 | USD | 1.32 | 1.32 | 1.264 | 1.28 | 1.28 | -0.02 (-1.54%) | 16,700 |
18 Aug 2022 | USD | 1.31 | 1.32 | 1.27 | 1.3 | 1.3 | +0.01 (+0.78%) | 58,100 |
17 Aug 2022 | USD | 1.312 | 1.33 | 1.29 | 1.29 | 1.29 | -0.04 (-3.01%) | 54,100 |
16 Aug 2022 | USD | 1.307 | 1.349 | 1.29 | 1.33 | 1.33 | -0.01 (-0.75%) | 34,000 |
15 Aug 2022 | USD | 1.4 | 1.4 | 1.32 | 1.34 | 1.34 | -0.008 (-0.59%) | 11,700 |
12 Aug 2022 | USD | 1.32 | 1.356 | 1.32 | 1.348 | 1.348 | -0.002 (-0.15%) | 12,900 |
11 Aug 2022 | USD | 1.34 | 1.38 | 1.33 | 1.35 | 1.35 | +0.02 (+1.50%) | 24,500 |
10 Aug 2022 | USD | 1.348 | 1.36 | 1.33 | 1.33 | 1.33 | 0.0 (0.0%) | 12,400 |
9 Aug 2022 | USD | 1.33 | 1.36 | 1.32 | 1.33 | 1.33 | +0.04 (+3.10%) | 10,200 |
8 Aug 2022 | USD | 1.276 | 1.332 | 1.276 | 1.29 | 1.29 | +0.06 (+4.88%) | 30,500 |
5 Aug 2022 | USD | 1.22 | 1.23 | 1.18 | 1.23 | 1.23 | -0.03 (-2.38%) | 4,000 |
4 Aug 2022 | USD | 1.22 | 1.26 | 1.22 | 1.26 | 1.26 | +0.04 (+3.28%) | 13,000 |
3 Aug 2022 | USD | 1.28 | 1.359 | 1.21 | 1.22 | 1.22 | +0.06 (+5.17%) | 34,400 |
2 Aug 2022 | USD | 1.133 | 1.18 | 1.13 | 1.16 | 1.16 | 0.0 (0.0%) | 21,800 |
1 Aug 2022 | USD | 1.19 | 1.19 | 1.16 | 1.16 | 1.16 | +0.025 (+2.20%) | 3,100 |
29 Jul 2022 | USD | 1.11 | 1.14 | 1.11 | 1.135 | 1.135 | +0.02 (+1.79%) | 32,200 |