Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2022 | USD | 1.1 | 1.2 | 1.1 | 1.14 | 1.14 | +0.01 (+0.88%) | 26,000 |
3 Oct 2022 | USD | 1.14 | 1.159 | 1.06 | 1.13 | 1.13 | +0.05 (+4.63%) | 29,900 |
30 Sep 2022 | USD | 1.13 | 1.16 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 44,700 |
29 Sep 2022 | USD | 1.15 | 1.15 | 1.05 | 1.08 | 1.08 | -0.05 (-4.42%) | 100,000 |
28 Sep 2022 | USD | 1.08 | 1.14 | 1.04 | 1.13 | 1.13 | +0.04 (+3.67%) | 27,900 |
27 Sep 2022 | USD | 1.09 | 1.135 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 12,600 |
26 Sep 2022 | USD | 1.08 | 1.16 | 1.05 | 1.12 | 1.12 | +0.01 (+0.90%) | 36,100 |
23 Sep 2022 | USD | 1.16 | 1.16 | 1.08 | 1.11 | 1.11 | -0.04 (-3.48%) | 56,000 |
22 Sep 2022 | USD | 1.05 | 1.21 | 1.02 | 1.15 | 1.15 | +0.08 (+7.48%) | 720,600 |
21 Sep 2022 | USD | 1.09 | 1.1 | 1.02 | 1.07 | 1.07 | -0.05 (-4.46%) | 357,700 |
20 Sep 2022 | USD | 1.09 | 1.16 | 1.05 | 1.12 | 1.12 | 0.0 (0.0%) | 330,300 |
19 Sep 2022 | USD | 1.1 | 1.21 | 1.06 | 1.12 | 1.12 | -0.01 (-0.88%) | 246,000 |
16 Sep 2022 | USD | 1.13 | 1.24 | 1.05 | 1.13 | 1.13 | -0.02 (-1.74%) | 1,053,900 |
15 Sep 2022 | USD | 1.16 | 1.22 | 1.1 | 1.15 | 1.15 | -0.04 (-3.36%) | 307,300 |
14 Sep 2022 | USD | 1.2 | 1.25 | 1.11 | 1.19 | 1.19 | +0.08 (+7.21%) | 198,900 |
13 Sep 2022 | USD | 1.19 | 1.19 | 1.08 | 1.11 | 1.11 | -0.09 (-7.50%) | 51,000 |
12 Sep 2022 | USD | 1.24 | 1.24 | 1.13 | 1.2 | 1.2 | -0.01 (-0.83%) | 50,700 |
9 Sep 2022 | USD | 1.15 | 1.3 | 1.14 | 1.21 | 1.21 | +0.05 (+4.31%) | 85,800 |
8 Sep 2022 | USD | 1.17 | 1.21 | 1.1 | 1.16 | 1.16 | -0.05 (-4.13%) | 87,459 |
7 Sep 2022 | USD | 1.16 | 1.24 | 1.12 | 1.21 | 1.21 | +0.08 (+7.08%) | 39,000 |
6 Sep 2022 | USD | 1.22 | 1.25 | 1.13 | 1.13 | 1.13 | -0.07 (-5.83%) | 124,400 |
2 Sep 2022 | USD | 1.116 | 1.26 | 1.116 | 1.2 | 1.2 | -0.01 (-0.83%) | 43,600 |
1 Sep 2022 | USD | 1.23 | 1.29 | 1.17 | 1.21 | 1.21 | 0.0 (0.0%) | 102,600 |
31 Aug 2022 | USD | 1.29 | 1.29 | 1.16 | 1.21 | 1.21 | +0.03 (+2.54%) | 39,900 |
30 Aug 2022 | USD | 1.15 | 1.25 | 1.15 | 1.18 | 1.18 | -0.05 (-4.07%) | 18,200 |
29 Aug 2022 | USD | 1.17 | 1.24 | 1.11 | 1.23 | 1.23 | +0.05 (+4.24%) | 26,100 |
26 Aug 2022 | USD | 1.22 | 1.22 | 1.15 | 1.18 | 1.18 | -0.04 (-3.28%) | 33,000 |
25 Aug 2022 | USD | 1.18 | 1.25 | 1.08 | 1.22 | 1.22 | +0.14 (+12.96%) | 93,100 |
24 Aug 2022 | USD | 1.1 | 1.14 | 1.02 | 1.08 | 1.08 | -0.02 (-1.82%) | 82,000 |
23 Aug 2022 | USD | 1.01 | 1.28 | 1.01 | 1.1 | 1.1 | +0.07 (+6.80%) | 288,300 |