Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.89 | 0.91 | 0.82 | 0.9 | 0.9 | 0.0 (0.0%) | 141,700 |
22 Sep 2022 | USD | 0.95 | 0.97 | 0.88 | 0.9 | 0.9 | -0.07 (-7.22%) | 235,100 |
21 Sep 2022 | USD | 1 | 1 | 0.96 | 0.97 | 0.97 | -0.03 (-3%) | 122,800 |
20 Sep 2022 | USD | 1.1 | 1.1 | 0.99 | 1 | 1 | -0.05 (-4.76%) | 169,500 |
19 Sep 2022 | USD | 0.92 | 1.09 | 0.92 | 1.05 | 1.05 | +0.22 (+26.51%) | 526,900 |
16 Sep 2022 | USD | 0.83 | 0.85 | 0.81 | 0.83 | 0.83 | -0.02 (-2.35%) | 102,100 |
15 Sep 2022 | USD | 0.84 | 0.87 | 0.82 | 0.85 | 0.85 | 0.0 (0.0%) | 88,000 |
14 Sep 2022 | USD | 0.9 | 0.9 | 0.83 | 0.85 | 0.85 | -0.03 (-3.41%) | 473,400 |
13 Sep 2022 | USD | 0.92 | 0.92 | 0.86 | 0.88 | 0.88 | -0.03 (-3.30%) | 122,500 |
12 Sep 2022 | USD | 0.93 | 0.93 | 0.9 | 0.91 | 0.91 | -0.01 (-1.09%) | 105,000 |
9 Sep 2022 | USD | 0.89 | 0.97 | 0.89 | 0.92 | 0.92 | +0.01 (+1.10%) | 108,000 |
8 Sep 2022 | USD | 0.87 | 0.96 | 0.87 | 0.91 | 0.91 | +0.04 (+4.60%) | 73,500 |
7 Sep 2022 | USD | 0.83 | 0.9 | 0.83 | 0.87 | 0.87 | +0.01 (+1.16%) | 113,400 |
6 Sep 2022 | USD | 0.86 | 0.89 | 0.85 | 0.86 | 0.86 | 0.0 (0.0%) | 92,000 |
2 Sep 2022 | USD | 0.86 | 0.92 | 0.86 | 0.86 | 0.86 | -0.02 (-2.27%) | 176,500 |
1 Sep 2022 | USD | 0.93 | 0.94 | 0.87 | 0.88 | 0.88 | -0.05 (-5.38%) | 112,000 |
31 Aug 2022 | USD | 0.93 | 0.95 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 39,000 |
30 Aug 2022 | USD | 0.93 | 0.94 | 0.9 | 0.93 | 0.93 | +0.01 (+1.09%) | 121,100 |
29 Aug 2022 | USD | 0.95 | 0.95 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 139,500 |
26 Aug 2022 | USD | 1 | 1 | 0.92 | 0.93 | 0.93 | -0.08 (-7.92%) | 284,500 |
25 Aug 2022 | USD | 1.03 | 1.03 | 0.99 | 1.01 | 1.01 | -0.02 (-1.94%) | 87,900 |
24 Aug 2022 | USD | 0.99 | 1.03 | 0.96 | 1.03 | 1.03 | +0.04 (+4.04%) | 203,200 |
23 Aug 2022 | USD | 0.97 | 1.04 | 0.93 | 0.99 | 0.99 | +0.02 (+2.06%) | 291,800 |
22 Aug 2022 | USD | 0.95 | 0.98 | 0.92 | 0.97 | 0.97 | -0.01 (-1.02%) | 104,400 |
19 Aug 2022 | USD | 0.99 | 1.01 | 0.97 | 0.98 | 0.98 | -0.04 (-3.92%) | 165,400 |
18 Aug 2022 | USD | 1 | 1.03 | 1 | 1.02 | 1.02 | +0.02 (+2%) | 51,500 |
17 Aug 2022 | USD | 1.06 | 1.07 | 1 | 1 | 1 | -0.05 (-4.76%) | 236,200 |
16 Aug 2022 | USD | 1.08 | 1.11 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 46,000 |
15 Aug 2022 | USD | 1.14 | 1.14 | 1.04 | 1.07 | 1.07 | 0.0 (0.0%) | 160,100 |
12 Aug 2022 | USD | 1.1 | 1.1 | 1.04 | 1.07 | 1.07 | -0.02 (-1.83%) | 126,400 |