Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.148 | 1.148 | 1.07 | 1.08 | 1.08 | -0.08 (-6.90%) | 60,500 |
15 Sep 2022 | USD | 1.137 | 1.2 | 1.137 | 1.16 | 1.16 | +0.01 (+0.87%) | 25,600 |
14 Sep 2022 | USD | 1.302 | 1.35 | 1.142 | 1.15 | 1.15 | -0.01 (-0.86%) | 13,100 |
13 Sep 2022 | USD | 1.11 | 1.23 | 1.11 | 1.16 | 1.16 | +0.02 (+1.75%) | 32,200 |
12 Sep 2022 | USD | 1.12 | 1.2 | 1.11 | 1.14 | 1.14 | +0.02 (+1.79%) | 36,100 |
9 Sep 2022 | USD | 1.11 | 1.18 | 1.09 | 1.12 | 1.12 | 0.0 (0.0%) | 96,700 |
8 Sep 2022 | USD | 1.12 | 1.16 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 53,600 |
7 Sep 2022 | USD | 1.18 | 1.22 | 1.15 | 1.15 | 1.15 | -0.037 (-3.12%) | 35,000 |
6 Sep 2022 | USD | 1.16 | 1.235 | 1.13 | 1.187 | 1.187 | -0.113 (-8.69%) | 43,700 |
2 Sep 2022 | USD | 1.25 | 1.3 | 1.2 | 1.3 | 1.3 | 0.0 (0.0%) | 8,600 |
1 Sep 2022 | USD | 1.3 | 1.315 | 1.27 | 1.3 | 1.3 | -0.011 (-0.84%) | 4,600 |
31 Aug 2022 | USD | 1.25 | 1.32 | 1.16 | 1.311 | 1.311 | +0.005 (+0.38%) | 30,200 |
30 Aug 2022 | USD | 1.34 | 1.34 | 1.3 | 1.306 | 1.306 | -0.064 (-4.67%) | 10,300 |
29 Aug 2022 | USD | 1.35 | 1.39 | 1.31 | 1.37 | 1.37 | +0.03 (+2.24%) | 22,200 |
26 Aug 2022 | USD | 1.33 | 1.35 | 1.32 | 1.34 | 1.34 | +0.01 (+0.75%) | 10,000 |
25 Aug 2022 | USD | 1.34 | 1.38 | 1.315 | 1.33 | 1.33 | -0.01 (-0.75%) | 45,200 |
24 Aug 2022 | USD | 1.36 | 1.4 | 1.34 | 1.34 | 1.34 | -0.02 (-1.47%) | 13,200 |
23 Aug 2022 | USD | 1.35 | 1.385 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 12,500 |
22 Aug 2022 | USD | 1.59 | 1.59 | 1.36 | 1.36 | 1.36 | -0.07 (-4.90%) | 37,800 |
19 Aug 2022 | USD | 1.45 | 1.45 | 1.36 | 1.43 | 1.43 | +0.02 (+1.42%) | 52,500 |
18 Aug 2022 | USD | 1.5 | 1.5 | 1.385 | 1.41 | 1.41 | -0.09 (-6%) | 12,900 |
17 Aug 2022 | USD | 1.75 | 1.75 | 1.5 | 1.5 | 1.5 | -0.25 (-14.29%) | 36,400 |
16 Aug 2022 | USD | 1.76 | 1.822 | 1.75 | 1.75 | 1.75 | -0.05 (-2.78%) | 16,500 |
15 Aug 2022 | USD | 2.09 | 2.09 | 1.75 | 1.8 | 1.8 | -0.21 (-10.45%) | 133,800 |
12 Aug 2022 | USD | 1.66 | 2.42 | 1.645 | 2.01 | 2.01 | +0.18 (+9.84%) | 309,200 |
11 Aug 2022 | USD | 1.32 | 2.22 | 1.32 | 1.83 | 1.83 | +0.44 (+31.65%) | 1,076,800 |
10 Aug 2022 | USD | 1.25 | 1.39 | 1.24 | 1.39 | 1.39 | +0.14 (+11.20%) | 16,000 |
9 Aug 2022 | USD | 1.15 | 1.3 | 1.15 | 1.25 | 1.25 | -0.016 (-1.26%) | 8,900 |
8 Aug 2022 | USD | 1.23 | 1.3 | 1.19 | 1.266 | 1.266 | +0.036 (+2.93%) | 7,300 |
5 Aug 2022 | USD | 1.34 | 1.34 | 1.22 | 1.23 | 1.23 | -0.12 (-8.89%) | 11,900 |