Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 1.13 | 1.15 | 1.08 | 1.08 | 10.8 | -0.05 (-4.42%) | 33,700 |
20 Sep 2022 | USD | 1.2 | 1.24 | 1.13 | 1.13 | 11.3 | -0.08 (-6.61%) | 59,300 |
19 Sep 2022 | USD | 1.24 | 1.24 | 1.21 | 1.21 | 12.1 | -0.04 (-3.20%) | 36,200 |
16 Sep 2022 | USD | 1.27 | 1.27 | 1.22 | 1.25 | 12.5 | 0.0 (0.0%) | 39,000 |
15 Sep 2022 | USD | 1.22 | 1.3 | 1.22 | 1.25 | 12.5 | +0.02 (+1.63%) | 80,100 |
14 Sep 2022 | USD | 1.23 | 1.24 | 1.22 | 1.23 | 12.3 | +0.03 (+2.50%) | 33,000 |
13 Sep 2022 | USD | 1.28 | 1.28 | 1.19 | 1.2 | 12 | -0.04 (-3.23%) | 38,400 |
12 Sep 2022 | USD | 1.26 | 1.28 | 1.23 | 1.24 | 12.4 | -0.01 (-0.80%) | 12,800 |
9 Sep 2022 | USD | 1.24 | 1.27 | 1.22 | 1.25 | 12.5 | +0.01 (+0.81%) | 29,700 |
8 Sep 2022 | USD | 1.25 | 1.28 | 1.21 | 1.24 | 12.4 | -0.06 (-4.62%) | 70,400 |
7 Sep 2022 | USD | 1.23 | 1.32 | 1.19 | 1.3 | 13 | +0.09 (+7.44%) | 107,200 |
6 Sep 2022 | USD | 1.22 | 1.24 | 1.21 | 1.21 | 12.1 | +0.01 (+0.83%) | 45,900 |
2 Sep 2022 | USD | 1.21 | 1.24 | 1.2 | 1.2 | 12 | 0.0 (0.0%) | 47,600 |
1 Sep 2022 | USD | 1.26 | 1.26 | 1.19 | 1.2 | 12 | -0.07 (-5.51%) | 64,600 |
31 Aug 2022 | USD | 1.17 | 1.29 | 1.15 | 1.27 | 12.7 | +0.1 (+8.55%) | 166,400 |
30 Aug 2022 | USD | 1.19 | 1.26 | 1.15 | 1.17 | 11.7 | -0.02 (-1.68%) | 57,000 |
29 Aug 2022 | USD | 1.22 | 1.23 | 1.14 | 1.19 | 11.9 | -0.01 (-0.83%) | 195,200 |
26 Aug 2022 | USD | 1.32 | 1.32 | 1.2 | 1.2 | 12 | -0.1 (-7.69%) | 170,000 |
25 Aug 2022 | USD | 1.29 | 1.3 | 1.26 | 1.3 | 13 | +0.03 (+2.36%) | 97,000 |
24 Aug 2022 | USD | 1.31 | 1.31 | 1.24 | 1.27 | 12.7 | -0.01 (-0.78%) | 164,400 |
23 Aug 2022 | USD | 1.39 | 1.39 | 1.26 | 1.28 | 12.8 | -0.04 (-3.03%) | 123,900 |
22 Aug 2022 | USD | 1.3 | 1.35 | 1.27 | 1.32 | 13.2 | 0.0 (0.0%) | 157,800 |
19 Aug 2022 | USD | 1.4 | 1.43 | 1.3 | 1.32 | 13.2 | -0.12 (-8.33%) | 163,600 |
18 Aug 2022 | USD | 1.47 | 1.53 | 1.3 | 1.44 | 14.4 | -0.06 (-4%) | 288,200 |
17 Aug 2022 | USD | 1.56 | 1.58 | 1.47 | 1.5 | 15 | -0.08 (-5.06%) | 331,000 |
16 Aug 2022 | USD | 1.81 | 1.87 | 1.51 | 1.58 | 15.8 | -0.91 (-36.55%) | 2,139,100 |
15 Aug 2022 | USD | 2.47 | 2.54 | 2.47 | 2.49 | 24.9 | +0.02 (+0.81%) | 73,200 |
12 Aug 2022 | USD | 2.47 | 2.47 | 2.42 | 2.47 | 24.7 | +0.03 (+1.23%) | 9,100 |
11 Aug 2022 | USD | 2.47 | 2.53 | 2.42 | 2.44 | 24.4 | -0.03 (-1.21%) | 18,200 |
10 Aug 2022 | USD | 2.47 | 2.47 | 2.42 | 2.47 | 24.7 | +0.05 (+2.07%) | 11,800 |