Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | USD | 0.96 | 1.03 | 0.96 | 0.98 | 0.98 | -0.01 (-1.01%) | 88,100 |
12 Sep 2022 | USD | 1.02 | 1.02 | 0.9 | 0.99 | 0.99 | -0.04 (-3.88%) | 461,800 |
9 Sep 2022 | USD | 1.17 | 1.47 | 0.99 | 1.03 | 1.03 | -0.13 (-11.21%) | 4,308,600 |
8 Sep 2022 | USD | 1.15 | 1.17 | 1.13 | 1.16 | 1.16 | +0.01 (+0.87%) | 34,400 |
7 Sep 2022 | USD | 1.15 | 1.17 | 1.12 | 1.15 | 1.15 | +0.02 (+1.77%) | 37,100 |
6 Sep 2022 | USD | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -0.04 (-3.42%) | 62,100 |
2 Sep 2022 | USD | 1.2 | 1.21 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 90,100 |
1 Sep 2022 | USD | 1.22 | 1.23 | 1.19 | 1.2 | 1.2 | -0.05 (-4%) | 113,500 |
31 Aug 2022 | USD | 1.21 | 1.31 | 1.18 | 1.25 | 1.25 | +0.07 (+5.93%) | 390,200 |
30 Aug 2022 | USD | 1.25 | 1.25 | 1.18 | 1.18 | 1.18 | -0.05 (-4.07%) | 55,500 |
29 Aug 2022 | USD | 1.25 | 1.29 | 1.17 | 1.23 | 1.23 | -0.03 (-2.38%) | 168,600 |
26 Aug 2022 | USD | 1.4 | 1.4 | 1.21 | 1.26 | 1.26 | -0.09 (-6.67%) | 150,600 |
25 Aug 2022 | USD | 1.34 | 1.38 | 1.34 | 1.35 | 1.35 | +0.01 (+0.75%) | 30,300 |
24 Aug 2022 | USD | 1.4 | 1.4 | 1.32 | 1.34 | 1.34 | -0.02 (-1.47%) | 122,800 |
23 Aug 2022 | USD | 1.38 | 1.38 | 1.31 | 1.36 | 1.36 | 0.0 (0.0%) | 113,100 |
22 Aug 2022 | USD | 1.43 | 1.43 | 1.36 | 1.36 | 1.36 | -0.09 (-6.21%) | 193,100 |
19 Aug 2022 | USD | 1.35 | 1.45 | 1.35 | 1.45 | 1.45 | +0.07 (+5.07%) | 142,200 |
18 Aug 2022 | USD | 1.39 | 1.42 | 1.36 | 1.38 | 1.38 | +0.01 (+0.73%) | 102,200 |
17 Aug 2022 | USD | 1.39 | 1.4 | 1.31 | 1.37 | 1.37 | +0.01 (+0.74%) | 116,600 |
16 Aug 2022 | USD | 1.39 | 1.41 | 1.31 | 1.36 | 1.36 | -0.02 (-1.45%) | 195,800 |
15 Aug 2022 | USD | 1.36 | 1.42 | 1.36 | 1.38 | 1.38 | -0.01 (-0.72%) | 126,200 |
12 Aug 2022 | USD | 1.38 | 1.42 | 1.32 | 1.39 | 1.39 | +0.01 (+0.72%) | 125,700 |
11 Aug 2022 | USD | 1.32 | 1.39 | 1.31 | 1.38 | 1.38 | +0.03 (+2.22%) | 112,700 |
10 Aug 2022 | USD | 1.28 | 1.37 | 1.27 | 1.35 | 1.35 | +0.06 (+4.65%) | 185,700 |
9 Aug 2022 | USD | 1.57 | 1.59 | 1.28 | 1.29 | 1.29 | -0.27 (-17.31%) | 590,400 |
8 Aug 2022 | USD | 1.42 | 1.57 | 1.41 | 1.56 | 1.56 | +0.15 (+10.64%) | 1,042,200 |
5 Aug 2022 | USD | 1.39 | 1.46 | 1.33 | 1.41 | 1.41 | +0.02 (+1.44%) | 305,100 |
4 Aug 2022 | USD | 1.42 | 1.44 | 1.34 | 1.39 | 1.39 | +0.03 (+2.21%) | 218,600 |
3 Aug 2022 | USD | 1.34 | 1.38 | 1.3 | 1.36 | 1.36 | +0.03 (+2.26%) | 337,700 |
2 Aug 2022 | USD | 1.2 | 1.36 | 1.2 | 1.33 | 1.33 | +0.17 (+14.66%) | 557,400 |