Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Sep 2022 | USD | 1.1 | 1.12 | 1.08 | 1.08 | 1.08 | -0.03 (-2.70%) | 69,300 |
23 Sep 2022 | USD | 1.18 | 1.2 | 1.11 | 1.11 | 1.11 | -0.09 (-7.50%) | 91,000 |
22 Sep 2022 | USD | 1.19 | 1.3 | 1.19 | 1.2 | 1.2 | -0.02 (-1.64%) | 39,100 |
21 Sep 2022 | USD | 1.21 | 1.23 | 1.2 | 1.22 | 1.22 | +0.01 (+0.83%) | 35,500 |
20 Sep 2022 | USD | 1.2 | 1.24 | 1.2 | 1.21 | 1.21 | -0.01 (-0.82%) | 28,400 |
19 Sep 2022 | USD | 1.18 | 1.24 | 1.18 | 1.22 | 1.22 | +0.01 (+0.83%) | 39,900 |
16 Sep 2022 | USD | 1.25 | 1.26 | 1.21 | 1.21 | 1.21 | -0.07 (-5.47%) | 24,200 |
15 Sep 2022 | USD | 1.28 | 1.295 | 1.23 | 1.28 | 1.28 | -0.005 (-0.39%) | 53,400 |
14 Sep 2022 | USD | 1.27 | 1.3 | 1.26 | 1.285 | 1.285 | -0.005 (-0.39%) | 27,400 |
13 Sep 2022 | USD | 1.28 | 1.295 | 1.26 | 1.29 | 1.29 | -0.01 (-0.77%) | 28,100 |
12 Sep 2022 | USD | 1.22 | 1.33 | 1.22 | 1.3 | 1.3 | +0.04 (+3.17%) | 46,300 |
9 Sep 2022 | USD | 1.17 | 1.3 | 1.17 | 1.26 | 1.26 | +0.036 (+2.94%) | 112,000 |
8 Sep 2022 | USD | 1.37 | 1.37 | 1.2 | 1.224 | 1.224 | -0.076 (-5.85%) | 79,800 |
7 Sep 2022 | USD | 1.291 | 1.31 | 1.26 | 1.3 | 1.3 | -0.005 (-0.38%) | 24,500 |
6 Sep 2022 | USD | 1.256 | 1.31 | 1.25 | 1.305 | 1.305 | +0.005 (+0.38%) | 23,000 |
2 Sep 2022 | USD | 1.25 | 1.3 | 1.22 | 1.3 | 1.3 | +0.08 (+6.56%) | 49,700 |
1 Sep 2022 | USD | 1.25 | 1.275 | 1.21 | 1.22 | 1.22 | -0.075 (-5.79%) | 70,000 |
31 Aug 2022 | USD | 1.27 | 1.32 | 1.27 | 1.295 | 1.295 | -0.01 (-0.77%) | 21,500 |
30 Aug 2022 | USD | 1.35 | 1.35 | 1.29 | 1.305 | 1.305 | -0.035 (-2.61%) | 30,200 |
29 Aug 2022 | USD | 1.374 | 1.39 | 1.3 | 1.34 | 1.34 | -0.05 (-3.60%) | 52,400 |
26 Aug 2022 | USD | 1.35 | 1.45 | 1.35 | 1.39 | 1.39 | -0.02 (-1.42%) | 20,900 |
25 Aug 2022 | USD | 1.26 | 1.43 | 1.26 | 1.41 | 1.41 | +0.045 (+3.30%) | 33,700 |
24 Aug 2022 | USD | 1.34 | 1.37 | 1.33 | 1.365 | 1.365 | +0.035 (+2.63%) | 16,400 |
23 Aug 2022 | USD | 1.305 | 1.44 | 1.3 | 1.33 | 1.33 | +0.03 (+2.31%) | 45,100 |
22 Aug 2022 | USD | 1.26 | 1.32 | 1.26 | 1.3 | 1.3 | -0.02 (-1.52%) | 44,100 |
19 Aug 2022 | USD | 1.25 | 1.34 | 1.25 | 1.32 | 1.32 | 0.0 (0.0%) | 21,400 |
18 Aug 2022 | USD | 1.32 | 1.325 | 1.28 | 1.32 | 1.32 | -0.005 (-0.38%) | 40,000 |
17 Aug 2022 | USD | 1.395 | 1.402 | 1.31 | 1.325 | 1.325 | -0.075 (-5.36%) | 48,700 |
16 Aug 2022 | USD | 1.476 | 1.476 | 1.4 | 1.4 | 1.4 | -0.04 (-2.78%) | 35,700 |
15 Aug 2022 | USD | 1.45 | 1.48 | 1.4 | 1.44 | 1.44 | -0.04 (-2.70%) | 67,900 |