Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.53 | 1.56 | 1.45 | 1.5 | 22.5 | +0.07 (+4.90%) | 120,400 |
15 Sep 2022 | USD | 1.47 | 1.52 | 1.4 | 1.43 | 21.45 | +0.004 (+0.28%) | 102,100 |
14 Sep 2022 | USD | 1.47 | 1.47 | 1.38 | 1.426 | 21.39 | -0.004 (-0.28%) | 85,700 |
13 Sep 2022 | USD | 1.47 | 1.49 | 1.376 | 1.43 | 21.45 | -0.06 (-4.03%) | 48,600 |
12 Sep 2022 | USD | 1.46 | 1.55 | 1.41 | 1.49 | 22.35 | +0.02 (+1.36%) | 251,800 |
9 Sep 2022 | USD | 1.42 | 1.49 | 1.4 | 1.47 | 22.05 | +0.04 (+2.80%) | 106,700 |
8 Sep 2022 | USD | 1.5 | 1.5 | 1.38 | 1.43 | 21.45 | -0.12 (-7.74%) | 217,100 |
7 Sep 2022 | USD | 1.27 | 1.58 | 1.25 | 1.55 | 23.25 | +0.26 (+20.16%) | 179,100 |
6 Sep 2022 | USD | 1.15 | 1.34 | 1.064 | 1.29 | 19.35 | +0.14 (+12.17%) | 348,700 |
2 Sep 2022 | USD | 1.17 | 1.21 | 1.15 | 1.15 | 17.25 | -0.01 (-0.86%) | 48,700 |
1 Sep 2022 | USD | 1.23 | 1.24 | 1.15 | 1.16 | 17.4 | -0.05 (-4.13%) | 35,900 |
31 Aug 2022 | USD | 1.27 | 1.28 | 1.2 | 1.21 | 18.15 | +0.01 (+0.83%) | 44,200 |
30 Aug 2022 | USD | 1.27 | 1.28 | 1.165 | 1.2 | 18 | -0.02 (-1.64%) | 89,400 |
29 Aug 2022 | USD | 1.2 | 1.27 | 1.18 | 1.22 | 18.3 | +0.02 (+1.67%) | 57,600 |
26 Aug 2022 | USD | 1.24 | 1.28 | 1.2 | 1.2 | 18 | -0.07 (-5.51%) | 44,900 |
25 Aug 2022 | USD | 1.24 | 1.29 | 1.2 | 1.27 | 19.05 | +0.03 (+2.42%) | 252,500 |
24 Aug 2022 | USD | 1.23 | 1.28 | 1.22 | 1.24 | 18.6 | +0.01 (+0.81%) | 71,900 |
23 Aug 2022 | USD | 1.31 | 1.38 | 1.23 | 1.23 | 18.45 | -0.09 (-6.82%) | 552,300 |
22 Aug 2022 | USD | 1.32 | 1.39 | 1.26 | 1.32 | 19.8 | -0.01 (-0.75%) | 55,300 |
19 Aug 2022 | USD | 1.34 | 1.4 | 1.27 | 1.33 | 19.95 | -0.01 (-0.75%) | 62,000 |
18 Aug 2022 | USD | 1.4 | 1.4 | 1.31 | 1.34 | 20.1 | -0.05 (-3.60%) | 35,000 |
17 Aug 2022 | USD | 1.4 | 1.44 | 1.3 | 1.39 | 20.85 | -0.01 (-0.71%) | 84,800 |
16 Aug 2022 | USD | 1.38 | 1.416 | 1.34 | 1.4 | 21 | +0.02 (+1.45%) | 43,200 |
15 Aug 2022 | USD | 1.4 | 1.4 | 1.35 | 1.38 | 20.7 | -0.02 (-1.43%) | 63,400 |
12 Aug 2022 | USD | 1.39 | 1.47 | 1.38 | 1.4 | 21 | 0.0 (0.0%) | 130,500 |
11 Aug 2022 | USD | 1.52 | 1.57 | 1.38 | 1.4 | 21 | -0.11 (-7.28%) | 145,900 |
10 Aug 2022 | USD | 1.6 | 1.667 | 1.42 | 1.51 | 22.65 | -0.07 (-4.43%) | 53,600 |
9 Aug 2022 | USD | 1.63 | 1.76 | 1.57 | 1.58 | 23.7 | -0.07 (-4.24%) | 274,300 |
8 Aug 2022 | USD | 1.67 | 1.7 | 1.53 | 1.65 | 24.75 | +0.15 (+10%) | 283,800 |
5 Aug 2022 | USD | 1.42 | 1.58 | 1.38 | 1.5 | 22.5 | +0.05 (+3.45%) | 256,800 |