Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.08 | 1.09 | 1.08 | 1.08 | 1.08 | 0.0 (0.0%) | 15,100 |
22 Sep 2022 | USD | 1.11 | 1.11 | 1.08 | 1.08 | 1.08 | -0.01 (-0.92%) | 35,800 |
21 Sep 2022 | USD | 1.22 | 1.22 | 1.08 | 1.09 | 1.09 | +0.01 (+0.93%) | 27,700 |
20 Sep 2022 | USD | 1.15 | 1.16 | 1.02 | 1.08 | 1.08 | -0.09 (-7.69%) | 172,100 |
19 Sep 2022 | USD | 1.22 | 1.22 | 1.12 | 1.17 | 1.17 | +0.01 (+0.86%) | 34,100 |
16 Sep 2022 | USD | 1.17 | 1.175 | 1.07 | 1.16 | 1.16 | 0.0 (0.0%) | 193,300 |
15 Sep 2022 | USD | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -0.1 (-7.94%) | 253,600 |
14 Sep 2022 | USD | 1.49 | 1.49 | 1.26 | 1.26 | 1.26 | -0.136 (-9.74%) | 39,000 |
13 Sep 2022 | USD | 1.4 | 1.4 | 1.381 | 1.396 | 1.396 | -0.004 (-0.29%) | 4,400 |
12 Sep 2022 | USD | 1.42 | 1.423 | 1.364 | 1.4 | 1.4 | 0.0 (0.0%) | 17,800 |
9 Sep 2022 | USD | 1.44 | 1.45 | 1.335 | 1.4 | 1.4 | 0.0 (0.0%) | 7,800 |
8 Sep 2022 | USD | 1.28 | 1.4 | 1.27 | 1.4 | 1.4 | +0.09 (+6.87%) | 18,500 |
7 Sep 2022 | USD | 1.365 | 1.4 | 1.29 | 1.31 | 1.31 | -0.019 (-1.43%) | 69,700 |
6 Sep 2022 | USD | 1.36 | 1.45 | 1.27 | 1.329 | 1.329 | -0.021 (-1.56%) | 69,800 |
2 Sep 2022 | USD | 1.43 | 1.45 | 1.35 | 1.35 | 1.35 | -0.07 (-4.93%) | 79,600 |
1 Sep 2022 | USD | 1.618 | 1.618 | 1.42 | 1.42 | 1.42 | -0.11 (-7.19%) | 49,400 |
31 Aug 2022 | USD | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -0.02 (-1.29%) | 5,000 |
30 Aug 2022 | USD | 1.5 | 1.63 | 1.483 | 1.55 | 1.55 | +0.04 (+2.65%) | 8,100 |
29 Aug 2022 | USD | 1.52 | 1.53 | 1.45 | 1.51 | 1.51 | +0.012 (+0.80%) | 5,500 |
26 Aug 2022 | USD | 1.63 | 1.63 | 1.46 | 1.498 | 1.498 | -0.052 (-3.35%) | 10,900 |
25 Aug 2022 | USD | 1.5 | 1.58 | 1.5 | 1.55 | 1.55 | -0.03 (-1.90%) | 31,400 |
24 Aug 2022 | USD | 1.52 | 1.58 | 1.48 | 1.58 | 1.58 | +0.04 (+2.60%) | 22,500 |
23 Aug 2022 | USD | 1.45 | 1.58 | 1.45 | 1.54 | 1.54 | +0.09 (+6.21%) | 41,500 |
22 Aug 2022 | USD | 1.4 | 1.52 | 1.36 | 1.45 | 1.45 | 0.0 (0.0%) | 50,000 |
19 Aug 2022 | USD | 1.45 | 1.5 | 1.35 | 1.45 | 1.45 | -0.02 (-1.36%) | 27,000 |
18 Aug 2022 | USD | 1.437 | 1.5 | 1.39 | 1.47 | 1.47 | +0.025 (+1.73%) | 38,000 |
17 Aug 2022 | USD | 1.35 | 1.445 | 1.35 | 1.445 | 1.445 | +0.085 (+6.25%) | 19,400 |
16 Aug 2022 | USD | 1.38 | 1.385 | 1.36 | 1.36 | 1.36 | -0.025 (-1.81%) | 4,700 |
15 Aug 2022 | USD | 1.317 | 1.4 | 1.316 | 1.385 | 1.385 | +0.025 (+1.84%) | 9,400 |
12 Aug 2022 | USD | 1.42 | 1.42 | 1.31 | 1.36 | 1.36 | -0.02 (-1.45%) | 11,800 |