Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.15 | 1.16 | 1.09 | 1.11 | 1.11 | -0.05 (-4.31%) | 25,800 |
22 Sep 2022 | USD | 1.2 | 1.2 | 1.14 | 1.16 | 1.16 | -0.075 (-6.07%) | 26,500 |
21 Sep 2022 | USD | 1.15 | 1.24 | 1.15 | 1.235 | 1.235 | +0.055 (+4.66%) | 19,800 |
20 Sep 2022 | USD | 1.17 | 1.19 | 1.135 | 1.18 | 1.18 | -0.1 (-7.81%) | 37,600 |
19 Sep 2022 | USD | 1.23 | 1.28 | 1.17 | 1.28 | 1.28 | 0.0 (0.0%) | 11,900 |
16 Sep 2022 | USD | 1.25 | 1.28 | 1.2 | 1.28 | 1.28 | 0.0 (0.0%) | 59,400 |
15 Sep 2022 | USD | 1.31 | 1.31 | 1.26 | 1.28 | 1.28 | -0.05 (-3.76%) | 10,600 |
14 Sep 2022 | USD | 1.33 | 1.4 | 1.29 | 1.33 | 1.33 | -0.09 (-6.34%) | 33,300 |
13 Sep 2022 | USD | 1.48 | 1.48 | 1.33 | 1.42 | 1.42 | -0.05 (-3.40%) | 18,200 |
12 Sep 2022 | USD | 1.43 | 1.48 | 1.42 | 1.47 | 1.47 | +0.05 (+3.52%) | 7,700 |
9 Sep 2022 | USD | 1.425 | 1.51 | 1.415 | 1.42 | 1.42 | +0.06 (+4.41%) | 48,900 |
8 Sep 2022 | USD | 1.38 | 1.38 | 1.335 | 1.36 | 1.36 | +0.005 (+0.37%) | 32,400 |
7 Sep 2022 | USD | 1.35 | 1.4 | 1.34 | 1.355 | 1.355 | -0.085 (-5.90%) | 7,500 |
6 Sep 2022 | USD | 1.419 | 1.47 | 1.36 | 1.44 | 1.44 | -0.04 (-2.70%) | 15,800 |
2 Sep 2022 | USD | 1.42 | 1.51 | 1.4 | 1.48 | 1.48 | +0.06 (+4.23%) | 42,700 |
1 Sep 2022 | USD | 1.47 | 1.47 | 1.42 | 1.42 | 1.42 | -0.08 (-5.33%) | 8,700 |
31 Aug 2022 | USD | 1.54 | 1.54 | 1.485 | 1.5 | 1.5 | -0.04 (-2.60%) | 40,100 |
30 Aug 2022 | USD | 1.53 | 1.56 | 1.5 | 1.54 | 1.54 | 0.0 (0.0%) | 98,300 |
29 Aug 2022 | USD | 1.5 | 1.57 | 1.472 | 1.54 | 1.54 | -0.036 (-2.28%) | 24,100 |
26 Aug 2022 | USD | 1.6 | 1.7 | 1.55 | 1.576 | 1.576 | -0.024 (-1.50%) | 38,200 |
25 Aug 2022 | USD | 1.39 | 1.6 | 1.39 | 1.6 | 1.6 | -0.05 (-3.03%) | 1,000 |
24 Aug 2022 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.14 (-7.82%) | 1,100 |
23 Aug 2022 | USD | 1.35 | 1.79 | 1.35 | 1.79 | 1.79 | +0.44 (+32.59%) | 7,400 |
22 Aug 2022 | USD | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.0 (0.0%) | 5,300 |
19 Aug 2022 | USD | 1.54 | 1.9 | 1.35 | 1.35 | 1.35 | -0.24 (-15.09%) | 21,800 |
18 Aug 2022 | USD | 1.59 | 1.59 | 1.59 | 1.59 | 1.59 | -0.36 (-18.46%) | 13,000 |
17 Aug 2022 | USD | 1.58 | 1.95 | 1.37 | 1.95 | 1.95 | +0.3 (+18.18%) | 11,300 |
16 Aug 2022 | USD | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 0.0 (0.0%) | 25,800 |
15 Aug 2022 | USD | 1.63 | 1.75 | 1.63 | 1.65 | 1.65 | -0.075 (-4.35%) | 56,800 |
12 Aug 2022 | USD | 1.51 | 1.725 | 1.51 | 1.725 | 1.725 | +0.135 (+8.49%) | 3,600 |