Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.13 | 1.14 | 1.06 | 1.08 | 1.08 | -0.08 (-6.90%) | 6,549,400 |
22 Sep 2022 | USD | 1.22 | 1.23 | 1.15 | 1.16 | 1.16 | -0.07 (-5.69%) | 5,631,100 |
21 Sep 2022 | USD | 1.24 | 1.26 | 1.18 | 1.23 | 1.23 | -0.01 (-0.81%) | 5,696,200 |
20 Sep 2022 | USD | 1.25 | 1.29 | 1.22 | 1.24 | 1.24 | -0.02 (-1.59%) | 3,208,700 |
19 Sep 2022 | USD | 1.22 | 1.3 | 1.21 | 1.26 | 1.26 | 0.0 (0.0%) | 5,725,300 |
16 Sep 2022 | USD | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | -0.05 (-3.82%) | 7,314,900 |
15 Sep 2022 | USD | 1.39 | 1.4 | 1.3 | 1.31 | 1.31 | -0.08 (-5.76%) | 8,296,800 |
14 Sep 2022 | USD | 1.38 | 1.43 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 7,177,400 |
13 Sep 2022 | USD | 1.38 | 1.44 | 1.35 | 1.39 | 1.39 | -0.03 (-2.11%) | 10,549,400 |
12 Sep 2022 | USD | 1.47 | 1.48 | 1.4 | 1.42 | 1.42 | -0.03 (-2.07%) | 4,924,900 |
9 Sep 2022 | USD | 1.45 | 1.52 | 1.42 | 1.45 | 1.45 | 0.0 (0.0%) | 10,409,100 |
8 Sep 2022 | USD | 1.33 | 1.45 | 1.33 | 1.45 | 1.45 | +0.11 (+8.21%) | 11,824,000 |
7 Sep 2022 | USD | 1.34 | 1.35 | 1.28 | 1.34 | 1.34 | +0.01 (+0.75%) | 4,976,300 |
6 Sep 2022 | USD | 1.38 | 1.39 | 1.32 | 1.33 | 1.33 | 0.0 (0.0%) | 10,958,800 |
2 Sep 2022 | USD | 1.3 | 1.35 | 1.29 | 1.33 | 1.33 | +0.03 (+2.31%) | 9,506,900 |
1 Sep 2022 | USD | 1.36 | 1.39 | 1.28 | 1.3 | 1.3 | -0.11 (-7.80%) | 11,302,300 |
31 Aug 2022 | USD | 1.38 | 1.44 | 1.33 | 1.41 | 1.41 | +0.01 (+0.71%) | 13,876,600 |
30 Aug 2022 | USD | 1.45 | 1.45 | 1.3 | 1.4 | 1.4 | +0.05 (+3.70%) | 19,333,100 |
29 Aug 2022 | USD | 1.18 | 1.42 | 1.17 | 1.35 | 1.35 | +0.14 (+11.57%) | 20,168,600 |
26 Aug 2022 | USD | 1.27 | 1.27 | 1.18 | 1.21 | 1.21 | -0.05 (-3.97%) | 6,250,500 |
25 Aug 2022 | USD | 1.3 | 1.32 | 1.22 | 1.26 | 1.26 | -0.02 (-1.56%) | 12,459,700 |
24 Aug 2022 | USD | 1.16 | 1.3 | 1.14 | 1.28 | 1.28 | +0.18 (+16.36%) | 18,411,600 |
23 Aug 2022 | USD | 1.05 | 1.12 | 1.04 | 1.1 | 1.1 | +0.04 (+3.77%) | 3,875,900 |
22 Aug 2022 | USD | 1.03 | 1.06 | 1 | 1.06 | 1.06 | +0.01 (+0.95%) | 5,254,900 |
19 Aug 2022 | USD | 1.09 | 1.09 | 1.03 | 1.05 | 1.05 | -0.06 (-5.41%) | 5,814,600 |
18 Aug 2022 | USD | 1.09 | 1.11 | 1.06 | 1.11 | 1.11 | +0.02 (+1.83%) | 3,188,600 |
17 Aug 2022 | USD | 1.14 | 1.16 | 1.08 | 1.09 | 1.09 | -0.07 (-6.03%) | 5,071,700 |
16 Aug 2022 | USD | 1.18 | 1.19 | 1.14 | 1.16 | 1.16 | -0.01 (-0.85%) | 3,834,700 |
15 Aug 2022 | USD | 1.19 | 1.19 | 1.15 | 1.17 | 1.17 | -0.04 (-3.31%) | 2,784,200 |
12 Aug 2022 | USD | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | 0.0 (0.0%) | 2,578,700 |