Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 1.08 | 1.1 | 1.05 | 1.09 | 1.09 | +0.03 (+2.83%) | 592,900 |
8 Sep 2022 | USD | 1.12 | 1.14 | 1.05 | 1.06 | 1.06 | -0.07 (-6.19%) | 1,215,700 |
7 Sep 2022 | USD | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | +0.01 (+0.89%) | 304,100 |
6 Sep 2022 | USD | 1.15 | 1.15 | 1.1 | 1.12 | 1.12 | -0.03 (-2.61%) | 156,600 |
2 Sep 2022 | USD | 1.1 | 1.17 | 1.09 | 1.15 | 1.15 | +0.04 (+3.60%) | 270,200 |
1 Sep 2022 | USD | 1.07 | 1.11 | 1.05 | 1.11 | 1.11 | +0.03 (+2.78%) | 312,700 |
31 Aug 2022 | USD | 1.08 | 1.1 | 1.07 | 1.08 | 1.08 | 0.0 (0.0%) | 347,900 |
30 Aug 2022 | USD | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 783,900 |
29 Aug 2022 | USD | 1.15 | 1.15 | 1.1 | 1.1 | 1.1 | -0.03 (-2.65%) | 767,500 |
26 Aug 2022 | USD | 1.21 | 1.21 | 1.13 | 1.13 | 1.13 | -0.05 (-4.24%) | 676,900 |
25 Aug 2022 | USD | 1.19 | 1.22 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,109,600 |
24 Aug 2022 | USD | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | 0.0 (0.0%) | 553,800 |
23 Aug 2022 | USD | 1.16 | 1.18 | 1.15 | 1.17 | 1.17 | +0.03 (+2.63%) | 544,300 |
22 Aug 2022 | USD | 1.22 | 1.22 | 1.14 | 1.14 | 1.14 | -0.07 (-5.79%) | 1,258,500 |
19 Aug 2022 | USD | 1.31 | 1.31 | 1.21 | 1.21 | 1.21 | -0.08 (-6.20%) | 950,600 |
18 Aug 2022 | USD | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -0.03 (-2.27%) | 540,600 |
17 Aug 2022 | USD | 1.35 | 1.37 | 1.3 | 1.32 | 1.32 | -0.03 (-2.22%) | 548,700 |
16 Aug 2022 | USD | 1.4 | 1.41 | 1.33 | 1.35 | 1.35 | -0.03 (-2.17%) | 1,076,500 |
15 Aug 2022 | USD | 1.38 | 1.41 | 1.37 | 1.38 | 1.38 | +0.02 (+1.47%) | 523,800 |
12 Aug 2022 | USD | 1.4 | 1.44 | 1.36 | 1.36 | 1.36 | -0.05 (-3.55%) | 793,000 |
11 Aug 2022 | USD | 1.42 | 1.47 | 1.39 | 1.41 | 1.41 | 0.0 (0.0%) | 574,500 |
10 Aug 2022 | USD | 1.44 | 1.46 | 1.38 | 1.41 | 1.41 | +0.01 (+0.71%) | 451,900 |
9 Aug 2022 | USD | 1.61 | 1.61 | 1.4 | 1.4 | 1.4 | -0.21 (-13.04%) | 918,500 |
8 Aug 2022 | USD | 1.53 | 1.64 | 1.52 | 1.61 | 1.61 | +0.09 (+5.92%) | 579,900 |
5 Aug 2022 | USD | 1.49 | 1.55 | 1.43 | 1.52 | 1.52 | +0.02 (+1.33%) | 793,900 |
4 Aug 2022 | USD | 1.42 | 1.51 | 1.38 | 1.5 | 1.5 | +0.06 (+4.17%) | 665,300 |
3 Aug 2022 | USD | 1.4 | 1.47 | 1.4 | 1.44 | 1.44 | +0.03 (+2.13%) | 608,300 |
2 Aug 2022 | USD | 1.34 | 1.42 | 1.34 | 1.41 | 1.41 | +0.07 (+5.22%) | 731,200 |
1 Aug 2022 | USD | 1.35 | 1.4 | 1.33 | 1.34 | 1.34 | -0.02 (-1.47%) | 579,900 |
29 Jul 2022 | USD | 1.35 | 1.38 | 1.33 | 1.36 | 1.36 | +0.02 (+1.49%) | 418,200 |