Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.02 | 1.13 | 0.93 | 1.13 | 1.13 | +0.09 (+8.65%) | 10,500 |
15 Sep 2022 | USD | 1.07 | 1.07 | 1.04 | 1.04 | 1.04 | +0.02 (+1.96%) | 1,400 |
14 Sep 2022 | USD | 1.08 | 1.09 | 1.02 | 1.02 | 1.02 | -0.01 (-0.97%) | 4,200 |
13 Sep 2022 | USD | 1.01 | 1.1 | 1.01 | 1.03 | 1.03 | -0.03 (-2.83%) | 3,800 |
12 Sep 2022 | USD | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 900 |
9 Sep 2022 | USD | 1.08 | 1.2 | 1.06 | 1.06 | 1.06 | +0.02 (+1.92%) | 3,500 |
8 Sep 2022 | USD | 1.07 | 1.09 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 2,800 |
7 Sep 2022 | USD | 1.17 | 1.17 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 1,000 |
6 Sep 2022 | USD | 1.06 | 1.09 | 1.03 | 1.09 | 1.09 | +0.03 (+2.83%) | 3,000 |
2 Sep 2022 | USD | 1 | 1.07 | 1 | 1.06 | 1.06 | +0.01 (+0.95%) | 22,200 |
1 Sep 2022 | USD | 1.07 | 1.07 | 1.01 | 1.05 | 1.05 | -0.05 (-4.55%) | 4,200 |
31 Aug 2022 | USD | 1.1 | 1.1 | 1.05 | 1.1 | 1.1 | +0.03 (+2.80%) | 1,900 |
30 Aug 2022 | USD | 1.14 | 1.15 | 1.07 | 1.07 | 1.07 | 0.0 (0.0%) | 8,400 |
29 Aug 2022 | USD | 1.2 | 1.2 | 1.06 | 1.07 | 1.07 | -0.01 (-0.93%) | 8,500 |
26 Aug 2022 | USD | 1.19 | 1.2 | 1.08 | 1.08 | 1.08 | -0.07 (-6.09%) | 31,400 |
25 Aug 2022 | USD | 1.1 | 1.18 | 1.1 | 1.15 | 1.15 | -0.03 (-2.54%) | 16,600 |
24 Aug 2022 | USD | 1.2 | 1.2 | 1.16 | 1.18 | 1.18 | +0.01 (+0.85%) | 3,600 |
23 Aug 2022 | USD | 1.15 | 1.2 | 1.11 | 1.17 | 1.17 | +0.02 (+1.74%) | 14,200 |
22 Aug 2022 | USD | 1.14 | 1.25 | 1.07 | 1.15 | 1.15 | +0.02 (+1.77%) | 334,700 |
19 Aug 2022 | USD | 1.1 | 1.2 | 1.1 | 1.13 | 1.13 | +0.01 (+0.89%) | 20,100 |
18 Aug 2022 | USD | 1.24 | 1.24 | 1.11 | 1.12 | 1.12 | -0.07 (-5.88%) | 99,600 |
17 Aug 2022 | USD | 1.16 | 1.22 | 1.16 | 1.19 | 1.19 | -0.01 (-0.83%) | 36,600 |
16 Aug 2022 | USD | 1.29 | 1.29 | 1.18 | 1.2 | 1.2 | -0.03 (-2.44%) | 40,500 |
15 Aug 2022 | USD | 1.15 | 1.34 | 1.13 | 1.23 | 1.23 | +0.06 (+5.13%) | 150,400 |
12 Aug 2022 | USD | 1.24 | 1.24 | 1.12 | 1.17 | 1.17 | -0.02 (-1.68%) | 106,200 |
11 Aug 2022 | USD | 1.19 | 1.28 | 1.15 | 1.19 | 1.19 | 0.0 (0.0%) | 149,100 |
10 Aug 2022 | USD | 1.17 | 1.26 | 1.16 | 1.19 | 1.19 | +0.05 (+4.39%) | 172,700 |
9 Aug 2022 | USD | 1.42 | 1.42 | 1.06 | 1.14 | 1.14 | -0.24 (-17.39%) | 736,000 |
8 Aug 2022 | USD | 1.41 | 5.48 | 1.28 | 1.38 | 1.38 | +0.04 (+2.99%) | 3,162,600 |
5 Aug 2022 | USD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | +0.33 (+32.67%) | 100 |