Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 1.59 | 1.59 | 1.5 | 1.55 | 1.55 | +0.02 (+1.31%) | 20,600 |
21 Sep 2022 | USD | 1.49 | 1.61 | 1.49 | 1.53 | 1.53 | +0.06 (+4.08%) | 98,300 |
20 Sep 2022 | USD | 1.55 | 1.56 | 1.45 | 1.47 | 1.47 | -0.07 (-4.55%) | 31,100 |
19 Sep 2022 | USD | 1.5 | 1.55 | 1.5 | 1.54 | 1.54 | +0.01 (+0.65%) | 15,600 |
16 Sep 2022 | USD | 1.55 | 1.55 | 1.47 | 1.53 | 1.53 | -0.03 (-1.92%) | 22,100 |
15 Sep 2022 | USD | 1.62 | 1.64 | 1.56 | 1.56 | 1.56 | -0.03 (-1.89%) | 23,700 |
14 Sep 2022 | USD | 1.54 | 1.61 | 1.53 | 1.59 | 1.59 | +0.05 (+3.25%) | 14,800 |
13 Sep 2022 | USD | 1.5 | 1.54 | 1.5 | 1.54 | 1.54 | -0.02 (-1.28%) | 2,900 |
12 Sep 2022 | USD | 1.58 | 1.59 | 1.51 | 1.56 | 1.56 | -0.01 (-0.64%) | 15,100 |
9 Sep 2022 | USD | 1.59 | 1.59 | 1.52 | 1.57 | 1.57 | +0.11 (+7.53%) | 8,100 |
8 Sep 2022 | USD | 1.34 | 1.47 | 1.34 | 1.46 | 1.46 | +0.04 (+2.82%) | 6,600 |
7 Sep 2022 | USD | 1.33 | 1.42 | 1.33 | 1.42 | 1.42 | +0.05 (+3.65%) | 3,000 |
6 Sep 2022 | USD | 1.42 | 1.43 | 1.37 | 1.37 | 1.37 | -0.03 (-2.14%) | 26,800 |
2 Sep 2022 | USD | 1.39 | 1.45 | 1.39 | 1.4 | 1.4 | 0.0 (0.0%) | 144,200 |
1 Sep 2022 | USD | 1.45 | 1.45 | 1.37 | 1.4 | 1.4 | -0.09 (-6.04%) | 16,100 |
31 Aug 2022 | USD | 1.43 | 1.51 | 1.4 | 1.49 | 1.49 | +0.05 (+3.47%) | 28,800 |
30 Aug 2022 | USD | 1.45 | 1.52 | 1.41 | 1.44 | 1.44 | -0.05 (-3.36%) | 143,300 |
29 Aug 2022 | USD | 1.51 | 1.54 | 1.49 | 1.49 | 1.49 | -0.05 (-3.25%) | 29,800 |
26 Aug 2022 | USD | 1.59 | 1.6 | 1.51 | 1.54 | 1.54 | -0.08 (-4.94%) | 36,200 |
25 Aug 2022 | USD | 1.71 | 1.71 | 1.6 | 1.62 | 1.62 | -0.02 (-1.22%) | 33,600 |
24 Aug 2022 | USD | 1.65 | 1.65 | 1.64 | 1.64 | 1.64 | +0.01 (+0.61%) | 12,200 |
23 Aug 2022 | USD | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | +0.04 (+2.52%) | 3,800 |
22 Aug 2022 | USD | 1.61 | 1.61 | 1.59 | 1.59 | 1.59 | -0.05 (-3.05%) | 12,000 |
19 Aug 2022 | USD | 1.52 | 1.66 | 1.52 | 1.64 | 1.64 | +0.06 (+3.80%) | 19,600 |
18 Aug 2022 | USD | 1.6 | 1.6 | 1.58 | 1.58 | 1.58 | -0.01 (-0.63%) | 21,100 |
17 Aug 2022 | USD | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -0.04 (-2.45%) | 45,000 |
16 Aug 2022 | USD | 1.67 | 1.67 | 1.63 | 1.63 | 1.63 | -0.04 (-2.40%) | 34,900 |
15 Aug 2022 | USD | 1.67 | 1.68 | 1.61 | 1.67 | 1.67 | -0.06 (-3.47%) | 37,500 |
12 Aug 2022 | USD | 1.78 | 1.79 | 1.73 | 1.73 | 1.73 | +0.03 (+1.76%) | 67,400 |
11 Aug 2022 | USD | 1.74 | 1.79 | 1.7 | 1.7 | 1.7 | -0.03 (-1.73%) | 15,700 |