Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.15 | 1.15 | 1.07 | 1.09 | 16.35 | -0.07 (-6.03%) | 63,252 |
22 Sep 2022 | USD | 1.07 | 1.25 | 1.065 | 1.16 | 17.4 | +0.01 (+0.87%) | 288,700 |
21 Sep 2022 | USD | 1.29 | 1.29 | 1.06 | 1.15 | 17.25 | -0.21 (-15.44%) | 635,700 |
20 Sep 2022 | USD | 1.25 | 1.5 | 1.19 | 1.36 | 20.4 | +0.295 (+27.70%) | 29,201,400 |
19 Sep 2022 | USD | 1.11 | 1.11 | 1.05 | 1.065 | 15.975 | -0.055 (-4.91%) | 18,500 |
16 Sep 2022 | USD | 1.17 | 1.17 | 1.08 | 1.12 | 16.8 | -0.04 (-3.45%) | 9,100 |
15 Sep 2022 | USD | 1.12 | 1.2 | 1.1 | 1.16 | 17.4 | +0.03 (+2.65%) | 14,400 |
14 Sep 2022 | USD | 1.349 | 1.349 | 1.13 | 1.13 | 16.95 | -0.13 (-10.32%) | 31,500 |
13 Sep 2022 | USD | 1.24 | 1.33 | 1.22 | 1.26 | 18.9 | -0.07 (-5.26%) | 9,900 |
12 Sep 2022 | USD | 1.44 | 1.44 | 1.3 | 1.33 | 19.95 | -0.03 (-2.21%) | 11,100 |
9 Sep 2022 | USD | 1.46 | 1.4967 | 1.36 | 1.36 | 20.4 | -0.14 (-9.33%) | 27,432 |
8 Sep 2022 | USD | 1.32 | 1.52 | 1.32 | 1.5 | 22.5 | +0.15 (+11.11%) | 82,000 |
7 Sep 2022 | USD | 1.247 | 1.37 | 1.213 | 1.35 | 20.25 | +0.1 (+8%) | 88,100 |
6 Sep 2022 | USD | 1.23 | 1.28 | 1.197 | 1.25 | 18.75 | 0.0 (0.0%) | 37,600 |
2 Sep 2022 | USD | 1.16 | 1.27 | 1.16 | 1.25 | 18.75 | +0.079 (+6.75%) | 39,200 |
1 Sep 2022 | USD | 1.15 | 1.25 | 1.15 | 1.171 | 17.565 | +0.011 (+0.95%) | 48,800 |
31 Aug 2022 | USD | 1.1 | 1.16 | 1.1 | 1.16 | 17.4 | +0.06 (+5.45%) | 42,100 |
30 Aug 2022 | USD | 1.15 | 1.15 | 1.1 | 1.1 | 16.5 | -0.01 (-0.90%) | 33,000 |
29 Aug 2022 | USD | 1.2 | 1.25 | 1.1 | 1.11 | 16.65 | -0.12 (-9.76%) | 47,700 |
26 Aug 2022 | USD | 1.095 | 1.28 | 1.06 | 1.23 | 18.45 | +0.15 (+13.88%) | 247,200 |
25 Aug 2022 | USD | 1.11 | 1.12 | 1.03 | 1.0801 | 16.2015 | -0.07 (-6.08%) | 196,555 |
24 Aug 2022 | USD | 1.26 | 1.28 | 1.1 | 1.15 | 17.25 | -0.17 (-12.88%) | 1,154,000 |
23 Aug 2022 | USD | 1.4 | 1.4 | 1.32 | 1.32 | 19.8 | -0.04 (-2.94%) | 164,100 |
22 Aug 2022 | USD | 1.4 | 1.49 | 1.32 | 1.36 | 20.4 | +0.09 (+7.09%) | 55,500 |
19 Aug 2022 | USD | 1.31 | 1.33 | 1.26 | 1.27 | 19.05 | -0.06 (-4.51%) | 18,200 |
18 Aug 2022 | USD | 1.3 | 1.359 | 1.3 | 1.33 | 19.95 | +0.01 (+0.76%) | 3,900 |
17 Aug 2022 | USD | 1.36 | 1.365 | 1.3 | 1.32 | 19.8 | -0.02 (-1.49%) | 7,600 |
16 Aug 2022 | USD | 1.43 | 1.45 | 1.3 | 1.34 | 20.1 | -0.04 (-2.90%) | 11,200 |
15 Aug 2022 | USD | 1.43 | 1.435 | 1.37 | 1.38 | 20.7 | -0.09 (-6.12%) | 4,900 |
12 Aug 2022 | USD | 1.48 | 1.5 | 1.438 | 1.47 | 22.05 | -0.01 (-0.68%) | 10,200 |