Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2022 | USD | 0.99 | 1.01 | 0.9 | 0.93 | 0.93 | -0.07 (-7.00%) | 62,300 |
28 Sep 2022 | USD | 1.05 | 1.05 | 0.96 | 1 | 1 | -0.04 (-3.85%) | 97,300 |
27 Sep 2022 | USD | 1.16 | 1.16 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 64,200 |
26 Sep 2022 | USD | 1.15 | 1.18 | 1.08 | 1.08 | 1.08 | -0.11 (-9.24%) | 83,900 |
23 Sep 2022 | USD | 1.2 | 1.2396 | 1.12 | 1.19 | 1.19 | +0.01 (+0.85%) | 100,431 |
22 Sep 2022 | USD | 1.19 | 1.2497 | 1.14 | 1.18 | 1.18 | -0.01 (-0.84%) | 90,796 |
21 Sep 2022 | USD | 1.2799 | 1.28 | 1.15 | 1.19 | 1.19 | -0.07 (-5.56%) | 53,390 |
20 Sep 2022 | USD | 1.3047 | 1.3047 | 1.24 | 1.26 | 1.26 | -0.024 (-1.85%) | 42,740 |
19 Sep 2022 | USD | 1.34 | 1.3426 | 1.25 | 1.2837 | 1.2837 | -0.046 (-3.48%) | 41,281 |
16 Sep 2022 | USD | 1.25 | 1.35 | 1.2499 | 1.33 | 1.33 | +0.04 (+3.10%) | 139,131 |
15 Sep 2022 | USD | 1.2832 | 1.3323 | 1.28 | 1.29 | 1.29 | -0.01 (-0.77%) | 65,182 |
14 Sep 2022 | USD | 1.29 | 1.3176 | 1.28 | 1.3 | 1.3 | -0.03 (-2.26%) | 56,011 |
13 Sep 2022 | USD | 1.38 | 1.38 | 1.3 | 1.33 | 1.33 | -0.05 (-3.62%) | 69,505 |
12 Sep 2022 | USD | 1.33 | 1.41 | 1.3221 | 1.38 | 1.38 | +0.03 (+2.22%) | 46,115 |
9 Sep 2022 | USD | 1.29 | 1.3858 | 1.29 | 1.35 | 1.35 | +0.04 (+3.05%) | 44,827 |
8 Sep 2022 | USD | 1.32 | 1.3494 | 1.28 | 1.31 | 1.31 | -0.01 (-0.76%) | 34,420 |
7 Sep 2022 | USD | 1.32 | 1.3459 | 1.27 | 1.32 | 1.32 | +0.02 (+1.54%) | 53,760 |
6 Sep 2022 | USD | 1.35 | 1.35 | 1.26 | 1.3 | 1.3 | -0.05 (-3.70%) | 127,683 |
2 Sep 2022 | USD | 1.37 | 1.4 | 1.33 | 1.35 | 1.35 | -0.035 (-2.53%) | 127,502 |
1 Sep 2022 | USD | 1.42 | 1.4358 | 1.35 | 1.385 | 1.385 | -0.035 (-2.46%) | 65,656 |
31 Aug 2022 | USD | 1.43 | 1.4795 | 1.36 | 1.42 | 1.42 | +0.03 (+2.16%) | 236,524 |
30 Aug 2022 | USD | 1.48 | 1.5 | 1.39 | 1.39 | 1.39 | -0.09 (-6.08%) | 118,103 |
29 Aug 2022 | USD | 1.54 | 1.6 | 1.46 | 1.48 | 1.48 | -0.09 (-5.73%) | 162,128 |
26 Aug 2022 | USD | 1.56 | 1.6301 | 1.51 | 1.57 | 1.57 | -0.03 (-1.88%) | 231,314 |
25 Aug 2022 | USD | 1.77 | 1.94 | 1.58 | 1.6 | 1.6 | -0.16 (-9.09%) | 1,032,717 |
24 Aug 2022 | USD | 1.64 | 1.8 | 1.58 | 1.76 | 1.76 | +0.18 (+11.39%) | 325,433 |
23 Aug 2022 | USD | 1.59 | 1.62 | 1.57 | 1.58 | 1.58 | -0.01 (-0.63%) | 50,428 |
22 Aug 2022 | USD | 1.6 | 1.62 | 1.55 | 1.59 | 1.59 | -0.02 (-1.24%) | 76,013 |
19 Aug 2022 | USD | 1.74 | 1.75 | 1.5801 | 1.61 | 1.61 | -0.12 (-6.94%) | 158,422 |
18 Aug 2022 | USD | 1.78 | 1.78 | 1.7 | 1.73 | 1.73 | -0.07 (-3.89%) | 206,644 |