Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.03 | 1.07 | 0.98 | 1.06 | 159 | +0.03 (+2.91%) | 293,300 |
15 Sep 2022 | USD | 1.02 | 1.05 | 1 | 1.03 | 154.5 | 0.0 (0.0%) | 141,100 |
14 Sep 2022 | USD | 1.09 | 1.09 | 1.03 | 1.03 | 154.5 | -0.05 (-4.63%) | 191,200 |
13 Sep 2022 | USD | 1.12 | 1.14 | 1.08 | 1.08 | 162 | -0.06 (-5.26%) | 92,500 |
12 Sep 2022 | USD | 1.14 | 1.16 | 1.09 | 1.14 | 171 | 0.0 (0.0%) | 144,300 |
9 Sep 2022 | USD | 1.15 | 1.15 | 1.11 | 1.14 | 171 | 0.0 (0.0%) | 86,600 |
8 Sep 2022 | USD | 1.11 | 1.15 | 1.08 | 1.14 | 171 | +0.04 (+3.64%) | 101,200 |
7 Sep 2022 | USD | 1.12 | 1.12 | 1.07 | 1.1 | 165 | +0.02 (+1.85%) | 92,900 |
6 Sep 2022 | USD | 1.07 | 1.08 | 1.02 | 1.08 | 162 | +0.01 (+0.93%) | 126,500 |
2 Sep 2022 | USD | 1.04 | 1.08 | 1.04 | 1.07 | 160.5 | +0.03 (+2.88%) | 99,800 |
1 Sep 2022 | USD | 1.03 | 1.04 | 1 | 1.04 | 156 | +0.02 (+1.96%) | 107,500 |
31 Aug 2022 | USD | 1 | 1.07 | 1 | 1.02 | 153 | +0.02 (+2%) | 88,300 |
30 Aug 2022 | USD | 1.04 | 1.05 | 0.96 | 1 | 150 | -0.02 (-1.96%) | 184,200 |
29 Aug 2022 | USD | 1.03 | 1.04 | 0.97 | 1.02 | 153 | 0.0 (0.0%) | 208,600 |
26 Aug 2022 | USD | 1.08 | 1.1 | 1 | 1.02 | 153 | -0.05 (-4.67%) | 183,600 |
25 Aug 2022 | USD | 1.12 | 1.12 | 1.07 | 1.07 | 160.5 | -0.02 (-1.83%) | 67,200 |
24 Aug 2022 | USD | 1.06 | 1.12 | 1.05 | 1.09 | 163.5 | +0.05 (+4.81%) | 95,500 |
23 Aug 2022 | USD | 1.07 | 1.08 | 1.04 | 1.04 | 156 | -0.01 (-0.95%) | 151,700 |
22 Aug 2022 | USD | 1.13 | 1.13 | 1.05 | 1.05 | 157.5 | -0.09 (-7.89%) | 172,100 |
19 Aug 2022 | USD | 1.15 | 1.24 | 1.12 | 1.14 | 171 | -0.04 (-3.39%) | 244,600 |
18 Aug 2022 | USD | 1.16 | 1.21 | 1.15 | 1.18 | 177 | +0.01 (+0.85%) | 176,400 |
17 Aug 2022 | USD | 1.21 | 1.23 | 1.16 | 1.17 | 175.5 | -0.06 (-4.88%) | 213,300 |
16 Aug 2022 | USD | 1.29 | 1.29 | 1.19 | 1.23 | 184.5 | -0.04 (-3.15%) | 163,700 |
15 Aug 2022 | USD | 1.27 | 1.29 | 1.19 | 1.27 | 190.5 | 0.0 (0.0%) | 189,000 |
12 Aug 2022 | USD | 1.31 | 1.33 | 1.25 | 1.27 | 190.5 | -0.02 (-1.55%) | 341,400 |
11 Aug 2022 | USD | 1.22 | 1.31 | 1.2 | 1.29 | 193.5 | +0.08 (+6.61%) | 410,200 |
10 Aug 2022 | USD | 1.13 | 1.22 | 1.13 | 1.21 | 181.5 | +0.1 (+9.01%) | 178,000 |
9 Aug 2022 | USD | 1.23 | 1.23 | 1.06 | 1.11 | 166.5 | -0.1 (-8.26%) | 441,000 |
8 Aug 2022 | USD | 1.27 | 1.32 | 1.18 | 1.21 | 181.5 | 0.0 (0.0%) | 576,600 |
5 Aug 2022 | USD | 1.12 | 1.24 | 1.1 | 1.21 | 181.5 | +0.07 (+6.14%) | 504,500 |