Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.43 | 1.43 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 222,200 |
22 Sep 2022 | USD | 1.43 | 1.49 | 1.39 | 1.41 | 1.41 | -0.02 (-1.40%) | 200,800 |
21 Sep 2022 | USD | 1.42 | 1.46 | 1.38 | 1.43 | 1.43 | +0.04 (+2.88%) | 326,500 |
20 Sep 2022 | USD | 1.49 | 1.49 | 1.39 | 1.39 | 1.39 | -0.08 (-5.44%) | 199,400 |
19 Sep 2022 | USD | 1.45 | 1.51 | 1.43 | 1.47 | 1.47 | +0.01 (+0.68%) | 237,700 |
16 Sep 2022 | USD | 1.44 | 1.49 | 1.41 | 1.46 | 1.46 | 0.0 (0.0%) | 254,100 |
15 Sep 2022 | USD | 1.55 | 1.59 | 1.43 | 1.46 | 1.46 | -0.04 (-2.67%) | 1,145,900 |
14 Sep 2022 | USD | 1.45 | 1.5 | 1.4 | 1.5 | 1.5 | +0.05 (+3.45%) | 3,006,900 |
13 Sep 2022 | USD | 1.49 | 1.503 | 1.43 | 1.45 | 1.45 | -0.07 (-4.61%) | 142,500 |
12 Sep 2022 | USD | 1.52 | 1.54 | 1.466 | 1.52 | 1.52 | +0.01 (+0.66%) | 167,300 |
9 Sep 2022 | USD | 1.44 | 1.51 | 1.44 | 1.51 | 1.51 | +0.08 (+5.59%) | 136,100 |
8 Sep 2022 | USD | 1.4 | 1.43 | 1.37 | 1.43 | 1.43 | +0.02 (+1.42%) | 47,000 |
7 Sep 2022 | USD | 1.38 | 1.41 | 1.36 | 1.41 | 1.41 | +0.03 (+2.17%) | 114,500 |
6 Sep 2022 | USD | 1.41 | 1.44 | 1.38 | 1.38 | 1.38 | -0.04 (-2.82%) | 121,700 |
2 Sep 2022 | USD | 1.44 | 1.49 | 1.42 | 1.42 | 1.42 | -0.04 (-2.74%) | 156,800 |
1 Sep 2022 | USD | 1.51 | 1.51 | 1.42 | 1.46 | 1.46 | -0.03 (-2.01%) | 95,600 |
31 Aug 2022 | USD | 1.42 | 1.49 | 1.42 | 1.49 | 1.49 | +0.07 (+4.93%) | 175,800 |
30 Aug 2022 | USD | 1.49 | 1.5 | 1.41 | 1.42 | 1.42 | -0.05 (-3.40%) | 76,200 |
29 Aug 2022 | USD | 1.4 | 1.49 | 1.38 | 1.47 | 1.47 | +0.04 (+2.80%) | 87,200 |
26 Aug 2022 | USD | 1.5 | 1.54 | 1.42 | 1.43 | 1.43 | -0.08 (-5.30%) | 95,600 |
25 Aug 2022 | USD | 1.4 | 1.515 | 1.4 | 1.51 | 1.51 | +0.1 (+7.09%) | 109,100 |
24 Aug 2022 | USD | 1.36 | 1.41 | 1.35 | 1.41 | 1.41 | +0.04 (+2.92%) | 94,800 |
23 Aug 2022 | USD | 1.41 | 1.43 | 1.37 | 1.37 | 1.37 | -0.02 (-1.44%) | 85,800 |
22 Aug 2022 | USD | 1.45 | 1.47 | 1.36 | 1.39 | 1.39 | -0.04 (-2.80%) | 221,100 |
19 Aug 2022 | USD | 1.48 | 1.51 | 1.43 | 1.43 | 1.43 | -0.04 (-2.72%) | 171,100 |
18 Aug 2022 | USD | 1.44 | 1.5 | 1.44 | 1.47 | 1.47 | +0.04 (+2.80%) | 192,100 |
17 Aug 2022 | USD | 1.48 | 1.5 | 1.43 | 1.43 | 1.43 | -0.05 (-3.38%) | 141,100 |
16 Aug 2022 | USD | 1.49 | 1.51 | 1.47 | 1.48 | 1.48 | -0.01 (-0.67%) | 134,500 |
15 Aug 2022 | USD | 1.5 | 1.51 | 1.468 | 1.49 | 1.49 | -0.01 (-0.67%) | 220,400 |
12 Aug 2022 | USD | 1.47 | 1.5 | 1.46 | 1.5 | 1.5 | +0.04 (+2.74%) | 95,600 |