Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.9773 | 0.9973 | 0.9613 | 0.9928 | 0.9928 | +0.015 (+1.59%) | 2,163,430 |
11 Sep 2022 | USD | 1.0116 | 1.0124 | 0.9585 | 0.9773 | 0.9773 | -0.034 (-3.39%) | 1,993,951 |
10 Sep 2022 | USD | 1.0301 | 1.032 | 0.9802 | 1.0116 | 1.0116 | -0.018 (-1.80%) | 1,923,954 |
9 Sep 2022 | USD | 0.9141 | 1.042 | 0.9102 | 1.0301 | 1.0301 | +0.116 (+12.69%) | 3,143,024 |
8 Sep 2022 | USD | 0.938 | 0.9399 | 0.9097 | 0.9141 | 0.9141 | -0.024 (-2.54%) | 2,655,299 |
7 Sep 2022 | USD | 0.9292 | 0.956 | 0.9028 | 0.9379 | 0.9379 | +0.009 (+0.94%) | 3,029,058 |
6 Sep 2022 | USD | 0.9582 | 0.976 | 0.9292 | 0.9292 | 0.9292 | -0.029 (-3.03%) | 2,459,674 |
5 Sep 2022 | USD | 0.9644 | 0.9698 | 0.9501 | 0.9582 | 0.9582 | -0.006 (-0.65%) | 1,878,279 |
4 Sep 2022 | USD | 0.9872 | 0.9895 | 0.9628 | 0.9645 | 0.9645 | -0.023 (-2.30%) | 1,414,734 |
3 Sep 2022 | USD | 0.9971 | 1.0032 | 0.9803 | 0.9872 | 0.9872 | -0.01 (-0.98%) | 1,636,413 |
2 Sep 2022 | USD | 1.0032 | 1.0144 | 0.9923 | 0.997 | 0.997 | -0.006 (-0.62%) | 2,164,637 |
1 Sep 2022 | USD | 1.0021 | 1.0143 | 0.985 | 1.0032 | 1.0032 | +0.001 (+0.11%) | 2,885,423 |
31 Aug 2022 | USD | 1.014 | 1.0467 | 0.9933 | 1.0021 | 1.0021 | -0.012 (-1.17%) | 3,761,828 |
30 Aug 2022 | USD | 1.0245 | 1.0445 | 0.9939 | 1.014 | 1.014 | -0.01 (-1.01%) | 3,080,331 |
29 Aug 2022 | USD | 0.982 | 1.0274 | 0.9797 | 1.0243 | 1.0243 | +0.042 (+4.32%) | 2,761,897 |
28 Aug 2022 | USD | 1.0008 | 1.0047 | 0.9819 | 0.9819 | 0.9819 | -0.019 (-1.89%) | 3,019,498 |
27 Aug 2022 | USD | 1.0108 | 1.0158 | 0.9576 | 1.0008 | 1.0008 | -0.01 (-0.99%) | 4,471,917 |
26 Aug 2022 | USD | 1.0932 | 1.0932 | 1.0108 | 1.0108 | 1.0108 | -0.083 (-7.55%) | 3,846,568 |
25 Aug 2022 | USD | 1.0914 | 1.0986 | 1.084 | 1.0934 | 1.0934 | +0.002 (+0.18%) | 2,166,204 |
24 Aug 2022 | USD | 1.1017 | 1.1027 | 1.0817 | 1.0914 | 1.0914 | -0.011 (-0.95%) | 2,437,977 |
23 Aug 2022 | USD | 1.0977 | 1.1063 | 1.0767 | 1.1019 | 1.1019 | +0.004 (+0.38%) | 2,963,923 |
22 Aug 2022 | USD | 1.1581 | 1.1581 | 1.0689 | 1.0977 | 1.0977 | -0.06 (-5.20%) | 3,591,508 |
21 Aug 2022 | USD | 1.119 | 1.17 | 1.0978 | 1.1579 | 1.1579 | +0.039 (+3.48%) | 4,209,937 |
20 Aug 2022 | USD | 1.1446 | 1.1566 | 1.1027 | 1.119 | 1.119 | -0.026 (-2.25%) | 3,803,053 |
19 Aug 2022 | USD | 1.2357 | 1.2358 | 1.141 | 1.1447 | 1.1447 | -0.091 (-7.36%) | 4,752,692 |
18 Aug 2022 | USD | 1.2597 | 1.2742 | 1.2038 | 1.2357 | 1.2357 | -0.024 (-1.91%) | 4,573,462 |
17 Aug 2022 | USD | 1.279 | 1.2943 | 1.2553 | 1.2597 | 1.2597 | -0.019 (-1.51%) | 2,761,611 |
16 Aug 2022 | USD | 1.2878 | 1.2913 | 1.2733 | 1.279 | 1.279 | -0.009 (-0.68%) | 2,721,655 |
15 Aug 2022 | USD | 1.3142 | 1.3469 | 1.28 | 1.2878 | 1.2878 | -0.026 (-2.01%) | 4,144,675 |
14 Aug 2022 | USD | 1.307 | 1.3265 | 1.2999 | 1.3142 | 1.3142 | +0.007 (+0.55%) | 2,855,669 |