Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.9986 | 1.0032 | 0.9916 | 0.9964 | 0.9964 | -0.002 (-0.21%) | 8,171,290 |
11 Sep 2022 | USD | 0.9954 | 1.0021 | 0.9919 | 0.9985 | 0.9985 | +0.003 (+0.29%) | 6,674,225 |
10 Sep 2022 | USD | 1.0004 | 1.0049 | 0.9928 | 0.9956 | 0.9956 | -0.005 (-0.48%) | 6,892,756 |
9 Sep 2022 | USD | 0.9996 | 1.003 | 0.9933 | 1.0004 | 1.0004 | +0.001 (+0.06%) | 12,525,941 |
8 Sep 2022 | USD | 1.0007 | 1.004 | 0.9951 | 0.9998 | 0.9998 | -0.001 (-0.09%) | 7,243,346 |
7 Sep 2022 | USD | 0.9944 | 1.0012 | 0.991 | 1.0007 | 1.0007 | +0.006 (+0.62%) | 17,943,541 |
6 Sep 2022 | USD | 0.9986 | 1.0008 | 0.9934 | 0.9945 | 0.9945 | -0.004 (-0.45%) | 24,950,655 |
5 Sep 2022 | USD | 1.0005 | 1.0022 | 0.9955 | 0.999 | 0.999 | -0.002 (-0.15%) | 9,323,168 |
4 Sep 2022 | USD | 0.9992 | 1.0029 | 0.9956 | 1.0005 | 1.0005 | +0.001 (+0.12%) | 7,802,004 |
3 Sep 2022 | USD | 0.9998 | 1.0004 | 0.9927 | 0.9993 | 0.9993 | -0.001 (-0.06%) | 12,331,666 |
2 Sep 2022 | USD | 0.9994 | 1.0031 | 0.9936 | 0.9999 | 0.9999 | +0.001 (+0.06%) | 9,057,453 |
1 Sep 2022 | USD | 0.9996 | 1.0044 | 0.9936 | 0.9993 | 0.9993 | -0 (-0.02%) | 8,394,146 |
31 Aug 2022 | USD | 0.9984 | 1.0038 | 0.9947 | 0.9995 | 0.9995 | +0.001 (+0.11%) | 8,159,506 |
30 Aug 2022 | USD | 1.0018 | 1.0053 | 0.992 | 0.9984 | 0.9984 | -0.003 (-0.34%) | 10,001,621 |
29 Aug 2022 | USD | 0.9966 | 1.0037 | 0.9957 | 1.0018 | 1.0018 | +0.004 (+0.45%) | 7,479,563 |
28 Aug 2022 | USD | 0.9979 | 1.0002 | 0.9923 | 0.9973 | 0.9973 | -0.002 (-0.22%) | 7,598,130 |
27 Aug 2022 | USD | 0.997 | 1.0001 | 0.9907 | 0.9995 | 0.9995 | +0.003 (+0.26%) | 10,251,006 |
26 Aug 2022 | USD | 1.0004 | 1.0039 | 0.9912 | 0.9969 | 0.9969 | -0.004 (-0.35%) | 14,047,797 |
25 Aug 2022 | USD | 1.0009 | 1.0028 | 0.9947 | 1.0004 | 1.0004 | -0.001 (-0.06%) | 10,546,630 |
24 Aug 2022 | USD | 0.9958 | 1.002 | 0.994 | 1.001 | 1.001 | +0.005 (+0.52%) | 10,275,255 |
23 Aug 2022 | USD | 1.0025 | 1.0047 | 0.9949 | 0.9958 | 0.9958 | -0.007 (-0.71%) | 11,187,880 |
22 Aug 2022 | USD | 0.9999 | 1.0033 | 0.9933 | 1.0029 | 1.0029 | +0.003 (+0.32%) | 10,766,662 |
21 Aug 2022 | USD | 1.0017 | 1.0035 | 0.9949 | 0.9997 | 0.9997 | -0.002 (-0.19%) | 16,696,841 |
20 Aug 2022 | USD | 0.9962 | 1.0027 | 0.9927 | 1.0016 | 1.0016 | +0.005 (+0.53%) | 13,291,167 |
19 Aug 2022 | USD | 0.995 | 1.0009 | 0.9877 | 0.9963 | 0.9963 | +0.001 (+0.12%) | 35,170,640 |
18 Aug 2022 | USD | 1.0006 | 1.0017 | 0.9923 | 0.9951 | 0.9951 | -0.005 (-0.55%) | 18,737,473 |
17 Aug 2022 | USD | 0.9978 | 1.0025 | 0.9926 | 1.0006 | 1.0006 | +0.003 (+0.28%) | 29,497,116 |
16 Aug 2022 | USD | 0.9982 | 1.0025 | 0.9944 | 0.9978 | 0.9978 | -0 (-0.04%) | 8,995,033 |
15 Aug 2022 | USD | 0.9965 | 1.0036 | 0.9942 | 0.9982 | 0.9982 | +0.002 (+0.17%) | 9,837,925 |
14 Aug 2022 | USD | 0.9995 | 1.0044 | 0.9942 | 0.9965 | 0.9965 | -0.003 (-0.30%) | 9,477,129 |