Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.23 | 1.23 | 1.11 | 1.15 | 1.15 | -0.09 (-7.26%) | 1,755,100 |
22 Sep 2022 | USD | 1.23 | 1.26 | 1.21 | 1.24 | 1.24 | -0.01 (-0.80%) | 1,936,600 |
21 Sep 2022 | USD | 1.26 | 1.29 | 1.25 | 1.25 | 1.25 | -0.01 (-0.79%) | 1,098,600 |
20 Sep 2022 | USD | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -0.04 (-3.08%) | 2,274,700 |
19 Sep 2022 | USD | 1.27 | 1.34 | 1.27 | 1.3 | 1.3 | -0.02 (-1.52%) | 2,334,100 |
16 Sep 2022 | USD | 1.28 | 1.33 | 1.26 | 1.32 | 1.32 | +0.02 (+1.54%) | 3,871,300 |
15 Sep 2022 | USD | 1.3 | 1.35 | 1.28 | 1.3 | 1.3 | 0.0 (0.0%) | 2,552,700 |
14 Sep 2022 | USD | 1.36 | 1.38 | 1.28 | 1.3 | 1.3 | -0.05 (-3.70%) | 2,773,900 |
13 Sep 2022 | USD | 1.43 | 1.45 | 1.34 | 1.35 | 1.35 | -0.11 (-7.53%) | 2,315,600 |
12 Sep 2022 | USD | 1.41 | 1.48 | 1.41 | 1.46 | 1.46 | +0.06 (+4.29%) | 1,711,900 |
9 Sep 2022 | USD | 1.34 | 1.41 | 1.3 | 1.4 | 1.4 | +0.07 (+5.26%) | 1,527,500 |
8 Sep 2022 | USD | 1.34 | 1.36 | 1.3 | 1.33 | 1.33 | -0.04 (-2.92%) | 2,832,800 |
7 Sep 2022 | USD | 1.39 | 1.39 | 1.33 | 1.37 | 1.37 | -0.04 (-2.84%) | 3,296,900 |
6 Sep 2022 | USD | 1.44 | 1.47 | 1.35 | 1.41 | 1.41 | -0.03 (-2.08%) | 2,525,400 |
2 Sep 2022 | USD | 1.45 | 1.47 | 1.42 | 1.44 | 1.44 | +0.01 (+0.70%) | 2,208,000 |
1 Sep 2022 | USD | 1.45 | 1.47 | 1.4 | 1.43 | 1.43 | -0.03 (-2.05%) | 1,780,400 |
31 Aug 2022 | USD | 1.53 | 1.53 | 1.44 | 1.46 | 1.46 | -0.04 (-2.67%) | 3,896,300 |
30 Aug 2022 | USD | 1.55 | 1.57 | 1.5 | 1.5 | 1.5 | -0.05 (-3.23%) | 1,826,300 |
29 Aug 2022 | USD | 1.57 | 1.6 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 1,124,400 |
26 Aug 2022 | USD | 1.66 | 1.66 | 1.58 | 1.59 | 1.59 | -0.08 (-4.79%) | 2,503,000 |
25 Aug 2022 | USD | 1.65 | 1.69 | 1.64 | 1.67 | 1.67 | +0.02 (+1.21%) | 1,393,600 |
24 Aug 2022 | USD | 1.71 | 1.72 | 1.65 | 1.65 | 1.65 | -0.06 (-3.51%) | 1,592,600 |
23 Aug 2022 | USD | 1.71 | 1.76 | 1.7 | 1.71 | 1.71 | -0.01 (-0.58%) | 1,420,900 |
22 Aug 2022 | USD | 1.77 | 1.77 | 1.71 | 1.72 | 1.72 | -0.05 (-2.82%) | 1,645,900 |
19 Aug 2022 | USD | 1.92 | 1.92 | 1.73 | 1.77 | 1.77 | -0.1 (-5.35%) | 2,209,200 |
18 Aug 2022 | USD | 1.89 | 1.94 | 1.86 | 1.87 | 1.87 | -0.01 (-0.53%) | 1,116,300 |
17 Aug 2022 | USD | 1.87 | 1.9 | 1.84 | 1.88 | 1.88 | -0.01 (-0.53%) | 680,700 |
16 Aug 2022 | USD | 1.95 | 1.98 | 1.87 | 1.89 | 1.89 | -0.06 (-3.08%) | 1,636,200 |
15 Aug 2022 | USD | 1.99 | 2 | 1.93 | 1.95 | 1.95 | -0.04 (-2.01%) | 932,900 |
12 Aug 2022 | USD | 1.91 | 2.02 | 1.89 | 1.99 | 1.99 | +0.1 (+5.29%) | 2,622,400 |