Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | USD | 1.23 | 1.27 | 1.2 | 1.22 | 1.22 | 0.0 (0.0%) | 44,800 |
7 Sep 2022 | USD | 1.25 | 1.26 | 1.21 | 1.22 | 1.22 | -0.03 (-2.40%) | 29,200 |
6 Sep 2022 | USD | 1.25 | 1.31 | 1.22 | 1.25 | 1.25 | -0.07 (-5.30%) | 217,100 |
2 Sep 2022 | USD | 1.42 | 1.42 | 1.21 | 1.32 | 1.32 | -0.09 (-6.38%) | 262,100 |
1 Sep 2022 | USD | 1.4 | 1.8 | 1.28 | 1.41 | 1.41 | 0.0 (0.0%) | 1,406,900 |
31 Aug 2022 | USD | 1.41 | 1.64 | 1.4 | 1.41 | 1.41 | +0.02 (+1.44%) | 104,700 |
30 Aug 2022 | USD | 1.4 | 1.4 | 1.38 | 1.39 | 1.39 | 0.0 (0.0%) | 10,500 |
29 Aug 2022 | USD | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | +0.01 (+0.72%) | 1,800 |
26 Aug 2022 | USD | 1.37 | 1.39 | 1.37 | 1.38 | 1.38 | -0.01 (-0.72%) | 5,000 |
25 Aug 2022 | USD | 1.39 | 1.4 | 1.36 | 1.39 | 1.39 | 0.0 (0.0%) | 20,200 |
24 Aug 2022 | USD | 1.4 | 1.44 | 1.39 | 1.39 | 1.39 | -0.05 (-3.47%) | 30,600 |
23 Aug 2022 | USD | 1.48 | 1.49 | 1.42 | 1.44 | 1.44 | 0.0 (0.0%) | 42,400 |
22 Aug 2022 | USD | 1.42 | 1.45 | 1.42 | 1.44 | 1.44 | -0.03 (-2.04%) | 2,500 |
19 Aug 2022 | USD | 1.45 | 1.48 | 1.44 | 1.47 | 1.47 | 0.0 (0.0%) | 39,400 |
18 Aug 2022 | USD | 1.49 | 1.5 | 1.46 | 1.47 | 1.47 | +0.01 (+0.68%) | 9,300 |
17 Aug 2022 | USD | 1.59 | 1.64 | 1.46 | 1.46 | 1.46 | -0.21 (-12.57%) | 98,200 |
16 Aug 2022 | USD | 1.67 | 1.74 | 1.67 | 1.67 | 1.67 | -0.04 (-2.34%) | 13,700 |
15 Aug 2022 | USD | 1.67 | 1.71 | 1.63 | 1.71 | 1.71 | +0.02 (+1.18%) | 5,900 |
12 Aug 2022 | USD | 1.72 | 1.72 | 1.68 | 1.69 | 1.69 | -0.03 (-1.74%) | 5,900 |
11 Aug 2022 | USD | 1.74 | 1.81 | 1.65 | 1.72 | 1.72 | -0.06 (-3.37%) | 23,700 |
10 Aug 2022 | USD | 1.84 | 1.84 | 1.71 | 1.78 | 1.78 | 0.0 (0.0%) | 18,100 |
9 Aug 2022 | USD | 1.78 | 1.85 | 1.76 | 1.78 | 1.78 | -0.07 (-3.78%) | 2,800 |
8 Aug 2022 | USD | 1.62 | 1.9 | 1.62 | 1.85 | 1.85 | -0.02 (-1.07%) | 3,500 |
5 Aug 2022 | USD | 1.79 | 1.87 | 1.79 | 1.87 | 1.87 | +0.06 (+3.31%) | 5,300 |
4 Aug 2022 | USD | 1.75 | 1.92 | 1.75 | 1.81 | 1.81 | -0.03 (-1.63%) | 19,200 |
3 Aug 2022 | USD | 1.8 | 2.02 | 1.79 | 1.84 | 1.84 | +0.05 (+2.79%) | 41,800 |
2 Aug 2022 | USD | 1.6 | 1.79 | 1.6 | 1.79 | 1.79 | +0.2 (+12.58%) | 55,300 |
1 Aug 2022 | USD | 1.63 | 1.63 | 1.53 | 1.59 | 1.59 | +0.1 (+6.71%) | 21,600 |
29 Jul 2022 | USD | 1.55 | 1.57 | 1.47 | 1.49 | 1.49 | -0.01 (-0.67%) | 26,500 |
28 Jul 2022 | USD | 1.55 | 1.55 | 1.48 | 1.5 | 1.5 | -0.05 (-3.23%) | 30,400 |