Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.03 | 1.07 | 1 | 1.031 | 1.031 | -0.049 (-4.54%) | 56,800 |
22 Sep 2022 | USD | 1.13 | 1.13 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 21,200 |
21 Sep 2022 | USD | 1.08 | 1.13 | 1.08 | 1.1 | 1.1 | +0.02 (+1.85%) | 19,000 |
20 Sep 2022 | USD | 1.11 | 1.11 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 9,000 |
19 Sep 2022 | USD | 1.09 | 1.09 | 1.06 | 1.08 | 1.08 | -0.01 (-0.92%) | 24,900 |
16 Sep 2022 | USD | 1.12 | 1.12 | 1.06 | 1.09 | 1.09 | -0.03 (-2.68%) | 21,100 |
15 Sep 2022 | USD | 1.13 | 1.13 | 1.12 | 1.12 | 1.12 | +0.02 (+1.82%) | 16,400 |
14 Sep 2022 | USD | 1.15 | 1.16 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 47,600 |
13 Sep 2022 | USD | 1.05 | 1.19 | 1.05 | 1.11 | 1.11 | +0.01 (+0.91%) | 78,300 |
12 Sep 2022 | USD | 1.11 | 1.245 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 26,900 |
9 Sep 2022 | USD | 1.15 | 1.15 | 1.101 | 1.11 | 1.11 | +0.05 (+4.72%) | 17,900 |
8 Sep 2022 | USD | 1.04 | 1.06 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 2,000 |
7 Sep 2022 | USD | 1.03 | 1.106 | 1.03 | 1.04 | 1.04 | 0.0 (0.0%) | 82,300 |
6 Sep 2022 | USD | 1.17 | 1.18 | 1.005 | 1.04 | 1.04 | -0.21 (-16.80%) | 172,200 |
2 Sep 2022 | USD | 1.19 | 1.31 | 1.15 | 1.25 | 1.25 | +0.03 (+2.46%) | 31,200 |
1 Sep 2022 | USD | 1.35 | 1.35 | 1.22 | 1.22 | 1.22 | -0.07 (-5.43%) | 21,800 |
31 Aug 2022 | USD | 1.33 | 1.36 | 1.28 | 1.29 | 1.29 | -0.04 (-3.01%) | 14,700 |
30 Aug 2022 | USD | 1.35 | 1.38 | 1.29 | 1.33 | 1.33 | -0.03 (-2.21%) | 82,300 |
29 Aug 2022 | USD | 1.39 | 1.45 | 1.33 | 1.36 | 1.36 | -0.03 (-2.16%) | 26,800 |
26 Aug 2022 | USD | 1.53 | 1.53 | 1.36 | 1.39 | 1.39 | -0.06 (-4.14%) | 34,500 |
25 Aug 2022 | USD | 1.35 | 1.48 | 1.33 | 1.45 | 1.45 | +0.06 (+4.32%) | 223,600 |
24 Aug 2022 | USD | 1.44 | 1.44 | 1.36 | 1.39 | 1.39 | -0.04 (-2.80%) | 121,700 |
23 Aug 2022 | USD | 1.39 | 1.47 | 1.37 | 1.43 | 1.43 | +0.01 (+0.70%) | 69,100 |
22 Aug 2022 | USD | 1.7 | 1.7 | 1.4 | 1.42 | 1.42 | -0.06 (-4.05%) | 39,000 |
19 Aug 2022 | USD | 1.57 | 1.57 | 1.41 | 1.48 | 1.48 | -0.13 (-8.07%) | 23,000 |
18 Aug 2022 | USD | 1.74 | 1.79 | 1.55 | 1.61 | 1.61 | -0.19 (-10.56%) | 96,000 |
17 Aug 2022 | USD | 1.56 | 2.16 | 1.56 | 1.8 | 1.8 | +0.22 (+13.92%) | 345,400 |
16 Aug 2022 | USD | 1.47 | 1.61 | 1.32 | 1.58 | 1.58 | +0.11 (+7.48%) | 175,600 |
15 Aug 2022 | USD | 1.401 | 1.5 | 1.4 | 1.47 | 1.47 | +0.08 (+5.76%) | 410,600 |
12 Aug 2022 | USD | 1.4 | 1.42 | 1.352 | 1.39 | 1.39 | 0.0 (0.0%) | 36,900 |