Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 1.445 | 1.47 | 1.4 | 1.405 | 1.405 | -0.075 (-5.07%) | 7,800 |
16 Sep 2022 | USD | 1.45 | 1.48 | 1.43 | 1.48 | 1.48 | +0.007 (+0.48%) | 37,000 |
15 Sep 2022 | USD | 1.48 | 1.48 | 1.44 | 1.473 | 1.473 | +0.003 (+0.20%) | 26,100 |
14 Sep 2022 | USD | 1.49 | 1.49 | 1.46 | 1.47 | 1.47 | 0.0 (0.0%) | 3,800 |
13 Sep 2022 | USD | 1.476 | 1.476 | 1.44 | 1.47 | 1.47 | -0.015 (-1.01%) | 25,100 |
12 Sep 2022 | USD | 1.51 | 1.51 | 1.47 | 1.485 | 1.485 | -0.025 (-1.66%) | 25,700 |
9 Sep 2022 | USD | 1.485 | 1.51 | 1.48 | 1.51 | 1.51 | +0.04 (+2.72%) | 14,000 |
8 Sep 2022 | USD | 1.469 | 1.51 | 1.461 | 1.47 | 1.47 | +0.001 (+0.07%) | 13,500 |
7 Sep 2022 | USD | 1.46 | 1.511 | 1.46 | 1.469 | 1.469 | +0.019 (+1.31%) | 21,700 |
6 Sep 2022 | USD | 1.54 | 1.54 | 1.44 | 1.45 | 1.45 | -0.082 (-5.35%) | 20,400 |
2 Sep 2022 | USD | 1.43 | 1.532 | 1.43 | 1.532 | 1.532 | +0.088 (+6.09%) | 20,600 |
1 Sep 2022 | USD | 1.485 | 1.493 | 1.444 | 1.444 | 1.444 | -0.066 (-4.37%) | 23,000 |
31 Aug 2022 | USD | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | +0.005 (+0.33%) | 8,700 |
30 Aug 2022 | USD | 1.493 | 1.51 | 1.485 | 1.505 | 1.505 | +0.015 (+1.01%) | 9,800 |
29 Aug 2022 | USD | 1.54 | 1.54 | 1.47 | 1.49 | 1.49 | -0.03 (-1.97%) | 42,300 |
26 Aug 2022 | USD | 1.53 | 1.532 | 1.52 | 1.52 | 1.52 | -0.03 (-1.94%) | 6,800 |
25 Aug 2022 | USD | 1.53 | 1.55 | 1.523 | 1.55 | 1.55 | +0.04 (+2.65%) | 13,400 |
24 Aug 2022 | USD | 1.5 | 1.53 | 1.465 | 1.51 | 1.51 | 0.0 (0.0%) | 14,000 |
23 Aug 2022 | USD | 1.45 | 1.53 | 1.435 | 1.51 | 1.51 | +0.03 (+2.03%) | 33,500 |
22 Aug 2022 | USD | 1.47 | 1.526 | 1.35 | 1.48 | 1.48 | -0.058 (-3.77%) | 73,400 |
19 Aug 2022 | USD | 1.58 | 1.59 | 1.538 | 1.538 | 1.538 | -0.047 (-2.97%) | 32,300 |
18 Aug 2022 | USD | 1.78 | 1.78 | 1.545 | 1.585 | 1.585 | +0.035 (+2.26%) | 39,600 |
17 Aug 2022 | USD | 1.608 | 1.608 | 1.515 | 1.55 | 1.55 | -0.03 (-1.90%) | 23,500 |
16 Aug 2022 | USD | 1.52 | 1.61 | 1.52 | 1.58 | 1.58 | +0.06 (+3.95%) | 65,600 |
15 Aug 2022 | USD | 1.61 | 1.61 | 1.5 | 1.52 | 1.52 | -0.023 (-1.49%) | 58,700 |
12 Aug 2022 | USD | 1.627 | 1.66 | 1.543 | 1.543 | 1.543 | -0.127 (-7.60%) | 91,900 |
11 Aug 2022 | USD | 1.66 | 1.67 | 1.63 | 1.67 | 1.67 | +0.02 (+1.21%) | 36,100 |
10 Aug 2022 | USD | 1.757 | 1.757 | 1.64 | 1.65 | 1.65 | -0.06 (-3.51%) | 94,000 |
9 Aug 2022 | USD | 1.75 | 1.75 | 1.666 | 1.71 | 1.71 | -0.04 (-2.29%) | 98,800 |
8 Aug 2022 | USD | 1.79 | 1.79 | 1.69 | 1.75 | 1.75 | -0.025 (-1.41%) | 43,100 |