Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.29 | 1.315 | 1.27 | 1.29 | 12.9 | -0.03 (-2.27%) | 314,300 |
15 Sep 2022 | USD | 1.32 | 1.35 | 1.3 | 1.32 | 13.2 | +0.02 (+1.54%) | 478,100 |
14 Sep 2022 | USD | 1.3 | 1.32 | 1.28 | 1.3 | 13 | 0.0 (0.0%) | 467,500 |
13 Sep 2022 | USD | 1.3 | 1.33 | 1.28 | 1.3 | 13 | -0.03 (-2.26%) | 629,600 |
12 Sep 2022 | USD | 1.38 | 1.38 | 1.33 | 1.33 | 13.3 | -0.04 (-2.92%) | 397,400 |
9 Sep 2022 | USD | 1.34 | 1.39 | 1.34 | 1.37 | 13.7 | +0.05 (+3.79%) | 556,600 |
8 Sep 2022 | USD | 1.32 | 1.325 | 1.275 | 1.32 | 13.2 | +0.01 (+0.76%) | 639,900 |
7 Sep 2022 | USD | 1.27 | 1.32 | 1.27 | 1.31 | 13.1 | +0.03 (+2.34%) | 699,100 |
6 Sep 2022 | USD | 1.31 | 1.31 | 1.27 | 1.28 | 12.8 | -0.02 (-1.54%) | 787,300 |
2 Sep 2022 | USD | 1.32 | 1.37 | 1.3 | 1.3 | 13 | -0.04 (-2.99%) | 726,600 |
1 Sep 2022 | USD | 1.37 | 1.37 | 1.305 | 1.34 | 13.4 | -0.02 (-1.47%) | 678,300 |
31 Aug 2022 | USD | 1.38 | 1.4 | 1.35 | 1.36 | 13.6 | -0.02 (-1.45%) | 633,700 |
30 Aug 2022 | USD | 1.4 | 1.41 | 1.36 | 1.38 | 13.8 | -0.03 (-2.13%) | 902,500 |
29 Aug 2022 | USD | 1.44 | 1.49 | 1.41 | 1.41 | 14.1 | -0.03 (-2.08%) | 1,146,300 |
26 Aug 2022 | USD | 1.52 | 1.55 | 1.44 | 1.44 | 14.4 | -0.11 (-7.10%) | 1,162,500 |
25 Aug 2022 | USD | 1.55 | 1.56 | 1.52 | 1.55 | 15.5 | +0.02 (+1.31%) | 880,600 |
24 Aug 2022 | USD | 1.55 | 1.59 | 1.53 | 1.53 | 15.3 | -0.04 (-2.55%) | 1,513,500 |
23 Aug 2022 | USD | 1.53 | 1.57 | 1.53 | 1.57 | 15.7 | +0.03 (+1.95%) | 522,300 |
22 Aug 2022 | USD | 1.54 | 1.58 | 1.51 | 1.54 | 15.4 | -0.04 (-2.53%) | 495,000 |
19 Aug 2022 | USD | 1.61 | 1.615 | 1.57 | 1.58 | 15.8 | -0.07 (-4.24%) | 656,100 |
18 Aug 2022 | USD | 1.63 | 1.675 | 1.599 | 1.65 | 16.5 | 0.0 (0.0%) | 466,100 |
17 Aug 2022 | USD | 1.63 | 1.65 | 1.59 | 1.65 | 16.5 | -0.03 (-1.79%) | 693,700 |
16 Aug 2022 | USD | 1.71 | 1.71 | 1.65 | 1.68 | 16.8 | -0.01 (-0.59%) | 550,000 |
15 Aug 2022 | USD | 1.69 | 1.71 | 1.645 | 1.69 | 16.9 | -0.05 (-2.87%) | 649,600 |
12 Aug 2022 | USD | 1.77 | 1.778 | 1.71 | 1.74 | 17.4 | -0.04 (-2.25%) | 641,600 |
11 Aug 2022 | USD | 1.77 | 1.79 | 1.75 | 1.78 | 17.8 | +0.03 (+1.71%) | 731,000 |
10 Aug 2022 | USD | 1.73 | 1.76 | 1.705 | 1.75 | 17.5 | +0.06 (+3.55%) | 728,800 |
9 Aug 2022 | USD | 1.78 | 1.8 | 1.67 | 1.69 | 16.9 | -0.02 (-1.17%) | 1,123,500 |
8 Aug 2022 | USD | 1.76 | 1.76 | 1.675 | 1.71 | 17.1 | +0.01 (+0.59%) | 690,300 |
5 Aug 2022 | USD | 1.67 | 1.75 | 1.63 | 1.7 | 17 | +0.02 (+1.19%) | 950,400 |