Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 1.32 | 1.32 | 1.21 | 1.25 | 1.25 | -0.1 (-7.41%) | 67,500 |
20 Sep 2022 | USD | 1.35 | 1.35 | 1.27 | 1.35 | 1.35 | -0.02 (-1.46%) | 11,800 |
19 Sep 2022 | USD | 1.44 | 1.45 | 1.28 | 1.37 | 1.37 | -0.06 (-4.20%) | 53,100 |
16 Sep 2022 | USD | 1.44 | 1.45 | 1.35 | 1.43 | 1.43 | -0.04 (-2.72%) | 17,200 |
15 Sep 2022 | USD | 1.48 | 1.5 | 1.42 | 1.47 | 1.47 | -0.03 (-2%) | 7,100 |
14 Sep 2022 | USD | 1.5 | 1.535 | 1.45 | 1.5 | 1.5 | -0.04 (-2.60%) | 17,200 |
13 Sep 2022 | USD | 1.53 | 1.55 | 1.5 | 1.54 | 1.54 | -0.01 (-0.65%) | 6,900 |
12 Sep 2022 | USD | 1.56 | 1.58 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 2,800 |
9 Sep 2022 | USD | 1.63 | 1.63 | 1.55 | 1.58 | 1.58 | -0.02 (-1.25%) | 14,000 |
8 Sep 2022 | USD | 1.6 | 1.63 | 1.55 | 1.6 | 1.6 | -0.036 (-2.20%) | 8,300 |
7 Sep 2022 | USD | 1.6 | 1.65 | 1.51 | 1.636 | 1.636 | +0.086 (+5.55%) | 44,300 |
6 Sep 2022 | USD | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -0.08 (-4.91%) | 10,600 |
2 Sep 2022 | USD | 1.6 | 1.63 | 1.6 | 1.63 | 1.63 | -0.07 (-4.12%) | 3,100 |
1 Sep 2022 | USD | 1.66 | 1.71 | 1.57 | 1.7 | 1.7 | -0.02 (-1.16%) | 3,700 |
31 Aug 2022 | USD | 1.57 | 1.72 | 1.45 | 1.72 | 1.72 | +0.04 (+2.38%) | 114,700 |
30 Aug 2022 | USD | 1.62 | 1.68 | 1.62 | 1.68 | 1.68 | +0.06 (+3.70%) | 1,100 |
29 Aug 2022 | USD | 1.63 | 1.63 | 1.495 | 1.62 | 1.62 | -0.01 (-0.61%) | 9,200 |
26 Aug 2022 | USD | 1.7 | 1.75 | 1.63 | 1.63 | 1.63 | -0.07 (-4.12%) | 14,200 |
25 Aug 2022 | USD | 1.56 | 1.75 | 1.56 | 1.7 | 1.7 | +0.06 (+3.66%) | 33,000 |
24 Aug 2022 | USD | 1.65 | 1.69 | 1.585 | 1.64 | 1.64 | -0.05 (-2.96%) | 65,100 |
23 Aug 2022 | USD | 1.71 | 1.71 | 1.585 | 1.69 | 1.69 | 0.0 (0.0%) | 27,100 |
22 Aug 2022 | USD | 1.615 | 1.69 | 1.51 | 1.69 | 1.69 | +0.09 (+5.63%) | 44,400 |
19 Aug 2022 | USD | 1.58 | 1.64 | 1.58 | 1.6 | 1.6 | -0.03 (-1.84%) | 5,300 |
18 Aug 2022 | USD | 1.57 | 1.65 | 1.53 | 1.63 | 1.63 | -0.02 (-1.21%) | 12,800 |
17 Aug 2022 | USD | 1.56 | 1.66 | 1.56 | 1.65 | 1.65 | +0.115 (+7.49%) | 5,500 |
16 Aug 2022 | USD | 1.74 | 1.74 | 1.46 | 1.535 | 1.535 | -0.205 (-11.78%) | 66,900 |
15 Aug 2022 | USD | 1.74 | 1.74 | 1.68 | 1.74 | 1.74 | 0.0 (0.0%) | 22,000 |
12 Aug 2022 | USD | 1.7 | 1.74 | 1.68 | 1.74 | 1.74 | +0.02 (+1.16%) | 18,000 |
11 Aug 2022 | USD | 1.7 | 1.73 | 1.55 | 1.72 | 1.72 | +0.02 (+1.18%) | 33,300 |
10 Aug 2022 | USD | 1.59 | 1.7 | 1.55 | 1.7 | 1.7 | +0.11 (+6.92%) | 51,800 |