Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 0.95 | 1 | 0.9 | 1 | 10 | +0.041 (+4.28%) | 661,300 |
15 Sep 2022 | USD | 1.01 | 1.04 | 0.95 | 0.959 | 9.59 | -0.041 (-4.10%) | 761,600 |
14 Sep 2022 | USD | 1.04 | 1.06 | 0.99 | 1 | 10 | -0.03 (-2.91%) | 533,200 |
13 Sep 2022 | USD | 1.02 | 1.07 | 1.02 | 1.03 | 10.3 | -0.02 (-1.90%) | 474,700 |
12 Sep 2022 | USD | 1.13 | 1.13 | 1.04 | 1.05 | 10.5 | -0.07 (-6.25%) | 428,000 |
9 Sep 2022 | USD | 1.13 | 1.13 | 1.065 | 1.12 | 11.2 | +0.02 (+1.82%) | 171,500 |
8 Sep 2022 | USD | 1.02 | 1.12 | 1.02 | 1.1 | 11 | +0.07 (+6.80%) | 215,800 |
7 Sep 2022 | USD | 1.05 | 1.05 | 1.01 | 1.03 | 10.3 | -0.01 (-0.96%) | 256,000 |
6 Sep 2022 | USD | 1.08 | 1.09 | 1.01 | 1.04 | 10.4 | -0.07 (-6.31%) | 324,500 |
2 Sep 2022 | USD | 1.1 | 1.14 | 1.05 | 1.11 | 11.1 | 0.0 (0.0%) | 215,800 |
1 Sep 2022 | USD | 1.1 | 1.11 | 1.02 | 1.11 | 11.1 | +0.03 (+2.78%) | 296,200 |
31 Aug 2022 | USD | 1.08 | 1.09 | 1.06 | 1.08 | 10.8 | +0.03 (+2.86%) | 280,000 |
30 Aug 2022 | USD | 1.1 | 1.13 | 1.05 | 1.05 | 10.5 | -0.04 (-3.67%) | 166,900 |
29 Aug 2022 | USD | 1.1 | 1.14 | 1.06 | 1.09 | 10.9 | -0.01 (-0.91%) | 343,800 |
26 Aug 2022 | USD | 1.21 | 1.21 | 1.09 | 1.1 | 11 | -0.07 (-5.98%) | 338,900 |
25 Aug 2022 | USD | 1.13 | 1.2 | 1.07 | 1.17 | 11.7 | +0.1 (+9.35%) | 582,100 |
24 Aug 2022 | USD | 1.08 | 1.12 | 1.05 | 1.07 | 10.7 | -0.05 (-4.46%) | 582,200 |
23 Aug 2022 | USD | 1.04 | 1.15 | 1.04 | 1.12 | 11.2 | +0.06 (+5.66%) | 284,200 |
22 Aug 2022 | USD | 1.09 | 1.11 | 1.05 | 1.06 | 10.6 | -0.06 (-5.36%) | 289,700 |
19 Aug 2022 | USD | 1.16 | 1.169 | 1.11 | 1.12 | 11.2 | -0.07 (-5.88%) | 266,500 |
18 Aug 2022 | USD | 1.2 | 1.22 | 1.17 | 1.19 | 11.9 | -0.01 (-0.83%) | 368,600 |
17 Aug 2022 | USD | 1.38 | 1.46 | 1.2 | 1.2 | 12 | 0.0 (0.0%) | 962,700 |
16 Aug 2022 | USD | 1.26 | 1.27 | 1.18 | 1.2 | 12 | -0.07 (-5.51%) | 648,700 |
15 Aug 2022 | USD | 1.29 | 1.335 | 1.26 | 1.27 | 12.7 | -0.02 (-1.55%) | 254,200 |
12 Aug 2022 | USD | 1.31 | 1.335 | 1.26 | 1.29 | 12.9 | -0.06 (-4.44%) | 658,300 |
11 Aug 2022 | USD | 1.39 | 1.39 | 1.32 | 1.35 | 13.5 | +0.02 (+1.50%) | 566,200 |
10 Aug 2022 | USD | 1.32 | 1.33 | 1.31 | 1.33 | 13.3 | +0.01 (+0.76%) | 274,400 |
9 Aug 2022 | USD | 1.3 | 1.33 | 1.3 | 1.32 | 13.2 | -0.01 (-0.75%) | 278,400 |
8 Aug 2022 | USD | 1.4 | 1.4 | 1.3 | 1.33 | 13.3 | -0.11 (-7.64%) | 1,035,900 |
5 Aug 2022 | USD | 1.39 | 1.44 | 1.37 | 1.44 | 14.4 | +0.01 (+0.70%) | 298,000 |