Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1.0245 | 1.0348 | 1.0048 | 1.0079 | 1.0079 | -0.017 (-1.62%) | 949,095 |
11 Sep 2022 | USD | 1.0475 | 1.0522 | 1.0181 | 1.0245 | 1.0245 | -0.023 (-2.19%) | 1,239,135 |
10 Sep 2022 | USD | 1.0105 | 1.0867 | 1.0051 | 1.0474 | 1.0474 | +0.037 (+3.67%) | 2,360,999 |
9 Sep 2022 | USD | 0.9679 | 1.0132 | 0.9674 | 1.0103 | 1.0103 | +0.043 (+4.41%) | 1,382,035 |
8 Sep 2022 | USD | 0.9721 | 0.9745 | 0.9492 | 0.9676 | 0.9676 | -0.004 (-0.43%) | 777,105 |
7 Sep 2022 | USD | 0.9523 | 0.9768 | 0.9359 | 0.9718 | 0.9718 | +0.019 (+2.05%) | 920,531 |
6 Sep 2022 | USD | 1.0079 | 1.0205 | 0.9517 | 0.9523 | 0.9523 | -0.056 (-5.52%) | 1,030,269 |
5 Sep 2022 | USD | 1.0114 | 1.0136 | 0.9945 | 1.0079 | 1.0079 | -0.003 (-0.29%) | 478,369 |
4 Sep 2022 | USD | 1.0113 | 1.0154 | 1.0009 | 1.0108 | 1.0108 | -0 (-0.01%) | 430,902 |
3 Sep 2022 | USD | 1.0217 | 1.0251 | 1.0053 | 1.0109 | 1.0109 | -0.01 (-1.00%) | 430,108 |
2 Sep 2022 | USD | 1.021 | 1.0338 | 1.0155 | 1.0211 | 1.0211 | +0 (+0.01%) | 715,322 |
1 Sep 2022 | USD | 1.0197 | 1.023 | 0.9963 | 1.021 | 1.021 | +0.002 (+0.20%) | 775,068 |
31 Aug 2022 | USD | 1.0183 | 1.0451 | 1.0075 | 1.019 | 1.019 | +0 (+0.01%) | 2,052,724 |
30 Aug 2022 | USD | 1.0353 | 1.0484 | 1.0026 | 1.0189 | 1.0189 | -0.016 (-1.58%) | 950,665 |
29 Aug 2022 | USD | 1.0152 | 1.0358 | 1.005 | 1.0353 | 1.0353 | +0.02 (+1.95%) | 749,274 |
28 Aug 2022 | USD | 1.0302 | 1.0466 | 1.0144 | 1.0155 | 1.0155 | -0.015 (-1.46%) | 571,069 |
27 Aug 2022 | USD | 1.0372 | 1.0424 | 1.0212 | 1.0305 | 1.0305 | -0.009 (-0.86%) | 741,705 |
26 Aug 2022 | USD | 1.0758 | 1.1764 | 1.0355 | 1.0394 | 1.0394 | -0.036 (-3.36%) | 5,339,480 |
25 Aug 2022 | USD | 1.0617 | 1.0947 | 1.0613 | 1.0755 | 1.0755 | +0.014 (+1.31%) | 1,070,113 |
24 Aug 2022 | USD | 1.0514 | 1.0765 | 1.0325 | 1.0616 | 1.0616 | +0.01 (+0.98%) | 949,005 |
23 Aug 2022 | USD | 1.0434 | 1.0657 | 1.0237 | 1.0513 | 1.0513 | +0.008 (+0.81%) | 1,695,076 |
22 Aug 2022 | USD | 1.1195 | 1.1203 | 1.0413 | 1.0429 | 1.0429 | -0.076 (-6.83%) | 1,992,997 |
21 Aug 2022 | USD | 1.1074 | 1.1402 | 1.1068 | 1.1193 | 1.1193 | +0.012 (+1.07%) | 1,248,264 |
20 Aug 2022 | USD | 1.1053 | 1.1595 | 1.1003 | 1.1074 | 1.1074 | +0.002 (+0.17%) | 1,932,412 |
19 Aug 2022 | USD | 1.2048 | 1.205 | 1.1023 | 1.1055 | 1.1055 | -0.1 (-8.26%) | 1,428,047 |
18 Aug 2022 | USD | 1.2692 | 1.278 | 1.205 | 1.205 | 1.205 | -0.064 (-5.01%) | 1,937,324 |
17 Aug 2022 | USD | 1.1947 | 1.3059 | 1.192 | 1.2686 | 1.2686 | +0.073 (+6.12%) | 4,788,494 |
16 Aug 2022 | USD | 1.2125 | 1.2214 | 1.1932 | 1.1954 | 1.1954 | -0.018 (-1.50%) | 768,720 |
15 Aug 2022 | USD | 1.244 | 1.2653 | 1.1991 | 1.2136 | 1.2136 | -0.03 (-2.41%) | 1,124,498 |
14 Aug 2022 | USD | 1.2853 | 1.2997 | 1.2261 | 1.2436 | 1.2436 | -0.042 (-3.23%) | 1,203,366 |