Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Sep 2022 | USD | 1.15 | 1.26 | 1.1 | 1.12 | 1.12 | -0.02 (-1.75%) | 62,300 |
28 Sep 2022 | USD | 1.17 | 1.26 | 1.12 | 1.14 | 1.14 | -0.02 (-1.72%) | 33,500 |
27 Sep 2022 | USD | 1.33 | 1.33 | 1.14 | 1.16 | 1.16 | -0.05 (-4.13%) | 37,500 |
26 Sep 2022 | USD | 1.24 | 1.25 | 1.12 | 1.21 | 1.21 | -0.06 (-4.72%) | 36,800 |
23 Sep 2022 | USD | 1.32 | 1.373 | 1.25 | 1.27 | 1.27 | -0.07 (-5.22%) | 30,600 |
22 Sep 2022 | USD | 1.35 | 1.4 | 1.33 | 1.34 | 1.34 | -0.03 (-2.19%) | 39,700 |
21 Sep 2022 | USD | 1.35 | 1.4 | 1.33 | 1.37 | 1.37 | -0.02 (-1.44%) | 51,200 |
20 Sep 2022 | USD | 1.38 | 1.4 | 1.37 | 1.39 | 1.39 | -0.02 (-1.42%) | 14,600 |
19 Sep 2022 | USD | 1.55 | 1.564 | 1.31 | 1.41 | 1.41 | -0.02 (-1.40%) | 85,300 |
16 Sep 2022 | USD | 1.71 | 1.76 | 1.43 | 1.43 | 1.43 | -0.35 (-19.66%) | 65,400 |
15 Sep 2022 | USD | 1.71 | 1.849 | 1.71 | 1.78 | 1.78 | -0.02 (-1.11%) | 60,000 |
14 Sep 2022 | USD | 1.792 | 1.827 | 1.78 | 1.8 | 1.8 | -0.01 (-0.55%) | 22,800 |
13 Sep 2022 | USD | 1.77 | 1.88 | 1.77 | 1.81 | 1.81 | -0.06 (-3.21%) | 19,200 |
12 Sep 2022 | USD | 1.77 | 1.91 | 1.76 | 1.87 | 1.87 | +0.07 (+3.89%) | 20,600 |
9 Sep 2022 | USD | 1.73 | 1.851 | 1.73 | 1.8 | 1.8 | +0.01 (+0.56%) | 27,700 |
8 Sep 2022 | USD | 1.75 | 1.83 | 1.688 | 1.79 | 1.79 | +0.01 (+0.56%) | 14,200 |
7 Sep 2022 | USD | 1.59 | 1.83 | 1.59 | 1.78 | 1.78 | +0.07 (+4.09%) | 26,500 |
6 Sep 2022 | USD | 1.73 | 1.82 | 1.65 | 1.71 | 1.71 | +0.06 (+3.64%) | 24,700 |
2 Sep 2022 | USD | 1.74 | 1.87 | 1.63 | 1.65 | 1.65 | -0.1 (-5.71%) | 43,800 |
1 Sep 2022 | USD | 1.85 | 1.95 | 1.749 | 1.75 | 1.75 | -0.02 (-1.13%) | 25,500 |
31 Aug 2022 | USD | 1.72 | 1.8 | 1.7 | 1.77 | 1.77 | -0.035 (-1.94%) | 24,800 |
30 Aug 2022 | USD | 1.79 | 1.83 | 1.75 | 1.805 | 1.805 | +0.095 (+5.56%) | 23,700 |
29 Aug 2022 | USD | 1.72 | 1.8 | 1.63 | 1.71 | 1.71 | -0.01 (-0.58%) | 60,800 |
26 Aug 2022 | USD | 2.129 | 2.129 | 1.72 | 1.72 | 1.72 | -0.23 (-11.79%) | 29,500 |
25 Aug 2022 | USD | 1.98 | 2.05 | 1.94 | 1.95 | 1.95 | -0.05 (-2.50%) | 37,500 |
24 Aug 2022 | USD | 1.911 | 2.1 | 1.911 | 2 | 2 | +0.06 (+3.09%) | 39,100 |
23 Aug 2022 | USD | 1.91 | 1.99 | 1.91 | 1.94 | 1.94 | +0.01 (+0.52%) | 21,000 |
22 Aug 2022 | USD | 2.15 | 2.15 | 1.9 | 1.93 | 1.93 | -0.18 (-8.53%) | 88,300 |
19 Aug 2022 | USD | 2.34 | 2.425 | 2.05 | 2.11 | 2.11 | -0.23 (-9.83%) | 33,000 |
18 Aug 2022 | USD | 2.3 | 2.51 | 2.25 | 2.34 | 2.34 | +0.03 (+1.30%) | 47,400 |