Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 1.28 | 1.36 | 1.271 | 1.33 | 13.3 | +0.06 (+4.72%) | 152,100 |
8 Sep 2022 | USD | 1.36 | 1.454 | 1.23 | 1.27 | 12.7 | -0.12 (-8.63%) | 678,600 |
7 Sep 2022 | USD | 1.37 | 1.41 | 1.28 | 1.39 | 13.9 | +0.07 (+5.30%) | 222,200 |
6 Sep 2022 | USD | 1.41 | 1.43 | 1.31 | 1.32 | 13.2 | -0.08 (-5.71%) | 236,000 |
2 Sep 2022 | USD | 1.42 | 1.48 | 1.38 | 1.4 | 14 | -0.02 (-1.41%) | 91,300 |
1 Sep 2022 | USD | 1.47 | 1.47 | 1.39 | 1.42 | 14.2 | -0.07 (-4.70%) | 281,200 |
31 Aug 2022 | USD | 1.44 | 1.51 | 1.438 | 1.49 | 14.9 | +0.06 (+4.20%) | 86,100 |
30 Aug 2022 | USD | 1.45 | 1.46 | 1.407 | 1.43 | 14.3 | -0.02 (-1.38%) | 143,800 |
29 Aug 2022 | USD | 1.56 | 1.617 | 1.45 | 1.45 | 14.5 | -0.15 (-9.38%) | 240,400 |
26 Aug 2022 | USD | 1.68 | 1.69 | 1.59 | 1.6 | 16 | -0.1 (-5.88%) | 116,400 |
25 Aug 2022 | USD | 1.67 | 1.71 | 1.65 | 1.7 | 17 | +0.03 (+1.80%) | 86,100 |
24 Aug 2022 | USD | 1.59 | 1.68 | 1.57 | 1.67 | 16.7 | +0.1 (+6.37%) | 153,200 |
23 Aug 2022 | USD | 1.53 | 1.59 | 1.51 | 1.57 | 15.7 | +0.02 (+1.29%) | 96,900 |
22 Aug 2022 | USD | 1.55 | 1.59 | 1.51 | 1.55 | 15.5 | -0.01 (-0.64%) | 134,000 |
19 Aug 2022 | USD | 1.63 | 1.63 | 1.55 | 1.56 | 15.6 | -0.06 (-3.70%) | 127,400 |
18 Aug 2022 | USD | 1.63 | 1.64 | 1.57 | 1.62 | 16.2 | -0.02 (-1.22%) | 103,700 |
17 Aug 2022 | USD | 1.69 | 1.72 | 1.61 | 1.64 | 16.4 | -0.09 (-5.20%) | 215,400 |
16 Aug 2022 | USD | 1.73 | 1.77 | 1.68 | 1.73 | 17.3 | +0.005 (+0.29%) | 207,300 |
15 Aug 2022 | USD | 1.69 | 1.73 | 1.63 | 1.725 | 17.25 | +0.045 (+2.68%) | 260,900 |
12 Aug 2022 | USD | 1.57 | 1.71 | 1.57 | 1.68 | 16.8 | +0.09 (+5.66%) | 287,100 |
11 Aug 2022 | USD | 1.64 | 1.69 | 1.55 | 1.59 | 15.9 | +0.01 (+0.63%) | 263,200 |
10 Aug 2022 | USD | 1.56 | 1.62 | 1.55 | 1.58 | 15.8 | +0.04 (+2.60%) | 274,900 |
9 Aug 2022 | USD | 1.55 | 1.56 | 1.51 | 1.54 | 15.4 | -0.02 (-1.28%) | 152,600 |
8 Aug 2022 | USD | 1.65 | 1.67 | 1.5 | 1.56 | 15.6 | -0.06 (-3.70%) | 305,300 |
5 Aug 2022 | USD | 1.52 | 1.63 | 1.51 | 1.62 | 16.2 | +0.08 (+5.19%) | 139,200 |
4 Aug 2022 | USD | 1.46 | 1.54 | 1.46 | 1.54 | 15.4 | +0.07 (+4.76%) | 242,600 |
3 Aug 2022 | USD | 1.47 | 1.51 | 1.44 | 1.47 | 14.7 | +0.01 (+0.68%) | 434,000 |
2 Aug 2022 | USD | 1.34 | 1.5 | 1.34 | 1.46 | 14.6 | +0.1 (+7.35%) | 371,100 |
1 Aug 2022 | USD | 1.35 | 1.39 | 1.33 | 1.36 | 13.6 | -0.01 (-0.73%) | 225,500 |
29 Jul 2022 | USD | 1.37 | 1.4 | 1.34 | 1.37 | 13.7 | 0.0 (0.0%) | 222,700 |