Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.9563 | 0.9646 | 0.9224 | 0.9441 | 0.9441 | -0.012 (-1.28%) | 836,309 |
11 Sep 2022 | USD | 0.9707 | 0.9711 | 0.9459 | 0.9563 | 0.9563 | -0.014 (-1.48%) | 478,229 |
10 Sep 2022 | USD | 0.9176 | 0.974 | 0.9054 | 0.9707 | 0.9707 | +0.053 (+5.79%) | 586,681 |
9 Sep 2022 | USD | 0.8731 | 0.9403 | 0.8719 | 0.9176 | 0.9176 | +0.044 (+5.10%) | 531,141 |
8 Sep 2022 | USD | 0.8863 | 0.8912 | 0.859 | 0.8731 | 0.8731 | -0.013 (-1.49%) | 663,679 |
7 Sep 2022 | USD | 0.8428 | 0.9035 | 0.827 | 0.8863 | 0.8863 | +0.043 (+5.16%) | 888,463 |
6 Sep 2022 | USD | 0.8847 | 0.9154 | 0.8423 | 0.8428 | 0.8428 | -0.042 (-4.74%) | 453,835 |
5 Sep 2022 | USD | 0.9069 | 0.9083 | 0.8603 | 0.8847 | 0.8847 | -0.022 (-2.45%) | 627,284 |
4 Sep 2022 | USD | 0.8944 | 0.9224 | 0.8888 | 0.9069 | 0.9069 | +0.013 (+1.40%) | 289,809 |
3 Sep 2022 | USD | 0.8778 | 0.8947 | 0.8627 | 0.8944 | 0.8944 | +0.017 (+1.89%) | 596,549 |
2 Sep 2022 | USD | 0.9017 | 0.9084 | 0.8715 | 0.8778 | 0.8778 | -0.024 (-2.66%) | 383,910 |
1 Sep 2022 | USD | 0.8928 | 0.9052 | 0.8636 | 0.9018 | 0.9018 | +0.009 (+1.02%) | 517,580 |
31 Aug 2022 | USD | 0.8574 | 0.9027 | 0.8574 | 0.8927 | 0.8927 | +0.035 (+4.13%) | 728,665 |
30 Aug 2022 | USD | 0.8732 | 0.9011 | 0.8434 | 0.8573 | 0.8573 | -0.016 (-1.81%) | 485,206 |
29 Aug 2022 | USD | 0.8207 | 0.8845 | 0.8033 | 0.8731 | 0.8731 | +0.052 (+6.38%) | 892,783 |
28 Aug 2022 | USD | 0.816 | 0.8648 | 0.8124 | 0.8207 | 0.8207 | +0.005 (+0.58%) | 465,468 |
27 Aug 2022 | USD | 0.7905 | 0.8631 | 0.7845 | 0.816 | 0.816 | +0.025 (+3.23%) | 599,515 |
26 Aug 2022 | USD | 0.8459 | 0.873 | 0.7878 | 0.7905 | 0.7905 | -0.056 (-6.56%) | 678,242 |
25 Aug 2022 | USD | 0.8297 | 0.8655 | 0.8231 | 0.846 | 0.846 | +0.016 (+1.96%) | 736,410 |
24 Aug 2022 | USD | 0.8501 | 0.8781 | 0.8293 | 0.8297 | 0.8297 | -0.021 (-2.41%) | 629,994 |
23 Aug 2022 | USD | 0.9104 | 0.9155 | 0.828 | 0.8502 | 0.8502 | -0.06 (-6.61%) | 523,617 |
22 Aug 2022 | USD | 0.8727 | 0.9117 | 0.8255 | 0.9104 | 0.9104 | +0.038 (+4.32%) | 977,592 |
21 Aug 2022 | USD | 0.806 | 0.8779 | 0.7667 | 0.8727 | 0.8727 | +0.067 (+8.28%) | 791,332 |
20 Aug 2022 | USD | 0.7803 | 0.8478 | 0.7429 | 0.806 | 0.806 | +0.025 (+3.27%) | 625,567 |
19 Aug 2022 | USD | 0.902 | 0.902 | 0.7497 | 0.7805 | 0.7805 | -0.121 (-13.47%) | 530,884 |
18 Aug 2022 | USD | 0.8509 | 0.9391 | 0.8431 | 0.902 | 0.902 | +0.051 (+6.01%) | 629,211 |
17 Aug 2022 | USD | 0.8983 | 0.9092 | 0.8176 | 0.8509 | 0.8509 | -0.048 (-5.29%) | 491,690 |
16 Aug 2022 | USD | 0.9074 | 0.9105 | 0.8597 | 0.8984 | 0.8984 | -0.009 (-1.05%) | 564,843 |
15 Aug 2022 | USD | 0.8993 | 0.9128 | 0.8853 | 0.9079 | 0.9079 | +0.009 (+0.96%) | 234,352 |
14 Aug 2022 | USD | 0.9081 | 0.9231 | 0.8956 | 0.8993 | 0.8993 | -0.009 (-0.96%) | 47,678 |