Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.17 | 1.17 | 1.06 | 1.06 | 26.5 | -0.11 (-9.40%) | 164,100 |
22 Sep 2022 | USD | 1.22 | 1.231 | 1.155 | 1.17 | 29.25 | -0.05 (-4.10%) | 194,100 |
21 Sep 2022 | USD | 1.22 | 1.24 | 1.22 | 1.22 | 30.5 | -0.01 (-0.81%) | 99,400 |
20 Sep 2022 | USD | 1.2 | 1.24 | 1.2 | 1.23 | 30.75 | +0.01 (+0.82%) | 135,200 |
19 Sep 2022 | USD | 1.23 | 1.24 | 1.195 | 1.22 | 30.5 | -0.02 (-1.61%) | 129,400 |
16 Sep 2022 | USD | 1.26 | 1.268 | 1.23 | 1.24 | 31 | -0.04 (-3.13%) | 182,200 |
15 Sep 2022 | USD | 1.28 | 1.3 | 1.25 | 1.28 | 32 | +0.01 (+0.79%) | 103,800 |
14 Sep 2022 | USD | 1.26 | 1.29 | 1.26 | 1.27 | 31.75 | -0.02 (-1.55%) | 65,100 |
13 Sep 2022 | USD | 1.25 | 1.36 | 1.25 | 1.29 | 32.25 | -0.01 (-0.77%) | 200,700 |
12 Sep 2022 | USD | 1.28 | 1.33 | 1.28 | 1.3 | 32.5 | +0.015 (+1.17%) | 52,000 |
9 Sep 2022 | USD | 1.3 | 1.32 | 1.27 | 1.285 | 32.125 | -0.025 (-1.91%) | 76,300 |
8 Sep 2022 | USD | 1.3 | 1.33 | 1.293 | 1.31 | 32.75 | -0.01 (-0.76%) | 61,800 |
7 Sep 2022 | USD | 1.29 | 1.322 | 1.29 | 1.32 | 33 | +0.01 (+0.76%) | 129,300 |
6 Sep 2022 | USD | 1.29 | 1.31 | 1.28 | 1.31 | 32.75 | +0.01 (+0.77%) | 83,200 |
2 Sep 2022 | USD | 1.29 | 1.34 | 1.28 | 1.3 | 32.5 | 0.0 (0.0%) | 192,700 |
1 Sep 2022 | USD | 1.3 | 1.31 | 1.295 | 1.3 | 32.5 | 0.0 (0.0%) | 111,600 |
31 Aug 2022 | USD | 1.29 | 1.31 | 1.27 | 1.3 | 32.5 | -0.01 (-0.76%) | 63,500 |
30 Aug 2022 | USD | 1.3 | 1.315 | 1.3 | 1.31 | 32.75 | 0.0 (0.0%) | 173,800 |
29 Aug 2022 | USD | 1.24 | 1.31 | 1.24 | 1.31 | 32.75 | 0.0 (0.0%) | 150,500 |
26 Aug 2022 | USD | 1.29 | 1.32 | 1.28 | 1.31 | 32.75 | 0.0 (0.0%) | 87,400 |
25 Aug 2022 | USD | 1.3 | 1.32 | 1.28 | 1.31 | 32.75 | -0.01 (-0.76%) | 94,600 |
24 Aug 2022 | USD | 1.34 | 1.37 | 1.3 | 1.32 | 33 | -0.02 (-1.49%) | 29,000 |
23 Aug 2022 | USD | 1.38 | 1.38 | 1.332 | 1.34 | 33.5 | -0.03 (-2.19%) | 29,500 |
22 Aug 2022 | USD | 1.34 | 1.38 | 1.31 | 1.37 | 34.25 | +0.03 (+2.24%) | 97,300 |
19 Aug 2022 | USD | 1.36 | 1.36 | 1.32 | 1.34 | 33.5 | -0.02 (-1.47%) | 74,100 |
18 Aug 2022 | USD | 1.32 | 1.37 | 1.3 | 1.36 | 34 | +0.03 (+2.26%) | 118,000 |
17 Aug 2022 | USD | 1.31 | 1.34 | 1.26 | 1.33 | 33.25 | +0.02 (+1.53%) | 128,300 |
16 Aug 2022 | USD | 1.22 | 1.33 | 1.21 | 1.31 | 32.75 | +0.01 (+0.77%) | 311,900 |
15 Aug 2022 | USD | 1.3 | 1.31 | 1.25 | 1.3 | 32.5 | -0.03 (-2.26%) | 387,900 |
12 Aug 2022 | USD | 1.27 | 1.349 | 1.27 | 1.33 | 33.25 | +0.04 (+3.10%) | 77,500 |