Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2022 | USD | 1.56 | 1.81 | 1.5 | 1.56 | 1.56 | +0.04 (+2.63%) | 731,000 |
30 Aug 2022 | USD | 1.29 | 1.6 | 1.24 | 1.52 | 1.52 | +0.19 (+14.29%) | 614,900 |
29 Aug 2022 | USD | 1.26 | 1.95 | 1.2 | 1.33 | 1.33 | +0.18 (+15.65%) | 4,253,300 |
26 Aug 2022 | USD | 1.27 | 1.32 | 1.12 | 1.15 | 1.15 | -0.08 (-6.50%) | 89,400 |
25 Aug 2022 | USD | 1.1 | 1.37 | 1.1 | 1.23 | 1.23 | +0.17 (+16.04%) | 188,900 |
24 Aug 2022 | USD | 1.05 | 1.16 | 1.04 | 1.06 | 1.06 | +0.01 (+0.95%) | 44,900 |
23 Aug 2022 | USD | 1.08 | 1.08 | 1 | 1.05 | 1.05 | +0.04 (+3.96%) | 41,500 |
22 Aug 2022 | USD | 1.11 | 1.12 | 0.99 | 1.01 | 1.01 | -0.05 (-4.72%) | 33,200 |
19 Aug 2022 | USD | 1.14 | 1.14 | 1.01 | 1.06 | 1.06 | -0.03 (-2.75%) | 27,900 |
18 Aug 2022 | USD | 1.08 | 1.09 | 1.04 | 1.09 | 1.09 | +0.04 (+3.81%) | 31,800 |
17 Aug 2022 | USD | 1.06 | 1.07 | 1.01 | 1.05 | 1.05 | +0.05 (+5%) | 7,000 |
16 Aug 2022 | USD | 1.06 | 1.11 | 1 | 1 | 1 | -0.05 (-4.76%) | 33,400 |
15 Aug 2022 | USD | 1.08 | 1.09 | 1 | 1.05 | 1.05 | +0.02 (+1.94%) | 49,300 |
12 Aug 2022 | USD | 1.01 | 1.07 | 1.01 | 1.03 | 1.03 | +0.02 (+1.98%) | 34,300 |
11 Aug 2022 | USD | 1.09 | 1.09 | 1 | 1.01 | 1.01 | -0.01 (-0.98%) | 25,300 |
10 Aug 2022 | USD | 0.99 | 1.04 | 0.99 | 1.02 | 1.02 | +0.02 (+2%) | 39,500 |
9 Aug 2022 | USD | 1.02 | 1.02 | 1 | 1 | 1 | -0.04 (-3.85%) | 21,300 |
8 Aug 2022 | USD | 0.99 | 1.05 | 0.99 | 1.04 | 1.04 | 0.0 (0.0%) | 28,000 |
5 Aug 2022 | USD | 1.01 | 1.04 | 1.01 | 1.04 | 1.04 | +0.03 (+2.97%) | 12,423 |
4 Aug 2022 | USD | 1.02 | 1.05 | 1 | 1.01 | 1.01 | 0.0 (0.0%) | 19,700 |
3 Aug 2022 | USD | 1.0269 | 1.0399 | 1.01 | 1.01 | 1.01 | +0.02 (+2.02%) | 6,061 |
2 Aug 2022 | USD | 1 | 1.03 | 0.99 | 0.99 | 0.99 | -0.04 (-3.88%) | 26,100 |
1 Aug 2022 | USD | 1.06 | 1.06 | 0.99 | 1.03 | 1.03 | -0.04 (-3.74%) | 22,300 |
29 Jul 2022 | USD | 0.96 | 1.08 | 0.96 | 1.07 | 1.07 | +0.09 (+9.18%) | 20,800 |
28 Jul 2022 | USD | 1.03 | 1.05 | 0.97 | 0.98 | 0.98 | -0.02 (-2%) | 59,100 |
27 Jul 2022 | USD | 1.04 | 1.04 | 1 | 1 | 1 | 0.0 (0.0%) | 9,600 |
26 Jul 2022 | USD | 1.01 | 1.03 | 1 | 1 | 1 | -0.03 (-2.91%) | 9,500 |
25 Jul 2022 | USD | 1.06 | 1.06 | 1.01 | 1.03 | 1.03 | 0.0 (0.0%) | 23,700 |
22 Jul 2022 | USD | 0.96 | 1.05 | 0.96 | 1.03 | 1.03 | 0.0 (0.0%) | 41,300 |
21 Jul 2022 | USD | 1.13 | 1.13 | 1 | 1.03 | 1.03 | -0.12 (-10.43%) | 180,700 |