Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.2 | 1.21 | 1.04 | 1.1 | 1.1 | -0.13 (-10.57%) | 64,300 |
22 Sep 2022 | USD | 1.25 | 1.3 | 1.23 | 1.23 | 1.23 | -0.06 (-4.65%) | 22,800 |
21 Sep 2022 | USD | 1.34 | 1.38 | 1.25 | 1.29 | 1.29 | -0.11 (-7.86%) | 39,800 |
20 Sep 2022 | USD | 1.43 | 1.45 | 1.33 | 1.4 | 1.4 | -0.08 (-5.41%) | 107,100 |
19 Sep 2022 | USD | 1.45 | 1.48 | 1.42 | 1.48 | 1.48 | +0.04 (+2.78%) | 54,700 |
16 Sep 2022 | USD | 1.54 | 1.55 | 1.44 | 1.44 | 1.44 | -0.11 (-7.10%) | 47,300 |
15 Sep 2022 | USD | 1.5 | 1.55 | 1.47 | 1.55 | 1.55 | +0.01 (+0.65%) | 17,700 |
14 Sep 2022 | USD | 1.45 | 1.67 | 1.43 | 1.54 | 1.54 | +0.09 (+6.21%) | 118,800 |
13 Sep 2022 | USD | 1.5 | 1.52 | 1.41 | 1.45 | 1.45 | -0.08 (-5.23%) | 27,700 |
12 Sep 2022 | USD | 1.57 | 1.62 | 1.5 | 1.53 | 1.53 | +0.03 (+2%) | 28,800 |
9 Sep 2022 | USD | 1.52 | 1.58 | 1.46 | 1.5 | 1.5 | 0.0 (0.0%) | 29,900 |
8 Sep 2022 | USD | 1.47 | 1.5 | 1.43 | 1.5 | 1.5 | +0.08 (+5.63%) | 32,800 |
7 Sep 2022 | USD | 1.51 | 1.51 | 1.41 | 1.42 | 1.42 | -0.09 (-5.96%) | 32,800 |
6 Sep 2022 | USD | 1.51 | 1.52 | 1.45 | 1.51 | 1.51 | 0.0 (0.0%) | 19,500 |
2 Sep 2022 | USD | 1.54 | 1.55 | 1.45 | 1.51 | 1.51 | -0.03 (-1.95%) | 84,100 |
1 Sep 2022 | USD | 1.58 | 1.59 | 1.52 | 1.54 | 1.54 | -0.04 (-2.53%) | 80,700 |
31 Aug 2022 | USD | 1.6 | 1.65 | 1.55 | 1.58 | 1.58 | +0.05 (+3.27%) | 70,600 |
30 Aug 2022 | USD | 1.7 | 1.7 | 1.52 | 1.53 | 1.53 | -0.17 (-10%) | 73,200 |
29 Aug 2022 | USD | 1.62 | 1.88 | 1.62 | 1.7 | 1.7 | +0.08 (+4.94%) | 224,700 |
26 Aug 2022 | USD | 1.85 | 1.86 | 1.56 | 1.62 | 1.62 | -0.2 (-10.99%) | 154,100 |
25 Aug 2022 | USD | 1.87 | 1.89 | 1.75 | 1.82 | 1.82 | -0.09 (-4.71%) | 100,300 |
24 Aug 2022 | USD | 1.93 | 2.06 | 1.83 | 1.91 | 1.91 | -0.07 (-3.54%) | 233,400 |
23 Aug 2022 | USD | 1.7 | 2.31 | 1.68 | 1.98 | 1.98 | +0.29 (+17.16%) | 1,955,400 |
22 Aug 2022 | USD | 1.56 | 1.7 | 1.48 | 1.69 | 1.69 | +0.12 (+7.64%) | 168,000 |
19 Aug 2022 | USD | 1.62 | 1.67 | 1.48 | 1.57 | 1.57 | -0.08 (-4.85%) | 102,300 |
18 Aug 2022 | USD | 1.48 | 1.72 | 1.43 | 1.65 | 1.65 | +0.18 (+12.24%) | 488,300 |
17 Aug 2022 | USD | 1.47 | 1.49 | 1.42 | 1.47 | 1.47 | 0.0 (0.0%) | 22,100 |
16 Aug 2022 | USD | 1.51 | 1.51 | 1.43 | 1.47 | 1.47 | -0.02 (-1.34%) | 35,500 |
15 Aug 2022 | USD | 1.46 | 1.49 | 1.41 | 1.49 | 1.49 | +0.01 (+0.68%) | 39,100 |
12 Aug 2022 | USD | 1.45 | 1.56 | 1.42 | 1.48 | 1.48 | +0.02 (+1.37%) | 39,600 |