Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1.2236 | 1.2422 | 1.1839 | 1.1935 | 1.1935 | -0.03 (-2.44%) | 2,701,588 |
11 Sep 2022 | USD | 1.2163 | 1.2573 | 1.208 | 1.2234 | 1.2234 | +0.007 (+0.59%) | 4,672,730 |
10 Sep 2022 | USD | 1.2147 | 1.2191 | 1.1777 | 1.2162 | 1.2162 | +0.002 (+0.16%) | 2,659,927 |
9 Sep 2022 | USD | 1.1537 | 1.217 | 1.1532 | 1.2142 | 1.2142 | +0.06 (+5.24%) | 4,915,530 |
8 Sep 2022 | USD | 1.1671 | 1.1686 | 1.1356 | 1.1537 | 1.1537 | -0.013 (-1.13%) | 2,477,501 |
7 Sep 2022 | USD | 1.1246 | 1.1788 | 1.1099 | 1.1669 | 1.1669 | +0.042 (+3.71%) | 5,039,074 |
6 Sep 2022 | USD | 1.1345 | 1.1969 | 1.1172 | 1.1252 | 1.1252 | -0.009 (-0.78%) | 6,620,784 |
5 Sep 2022 | USD | 1.1405 | 1.1458 | 1.1178 | 1.134 | 1.134 | -0.007 (-0.58%) | 1,928,098 |
4 Sep 2022 | USD | 1.1325 | 1.1451 | 1.1144 | 1.1406 | 1.1406 | +0.008 (+0.73%) | 2,284,408 |
3 Sep 2022 | USD | 1.1416 | 1.2622 | 1.1305 | 1.1323 | 1.1323 | -0.009 (-0.78%) | 7,656,154 |
2 Sep 2022 | USD | 1.1444 | 1.1665 | 1.1342 | 1.1412 | 1.1412 | -0.003 (-0.29%) | 2,490,688 |
1 Sep 2022 | USD | 1.1603 | 1.1733 | 1.1137 | 1.1445 | 1.1445 | -0.016 (-1.34%) | 3,439,978 |
31 Aug 2022 | USD | 1.1694 | 1.1959 | 1.1569 | 1.1601 | 1.1601 | -0.009 (-0.76%) | 2,141,385 |
30 Aug 2022 | USD | 1.1948 | 1.2117 | 1.1607 | 1.169 | 1.169 | -0.026 (-2.17%) | 3,103,529 |
29 Aug 2022 | USD | 1.1425 | 1.1969 | 1.1385 | 1.1949 | 1.1949 | +0.052 (+4.58%) | 2,853,513 |
28 Aug 2022 | USD | 1.165 | 1.1757 | 1.1426 | 1.1426 | 1.1426 | -0.022 (-1.93%) | 1,502,424 |
27 Aug 2022 | USD | 1.1713 | 1.1824 | 1.143 | 1.1651 | 1.1651 | -0.006 (-0.53%) | 2,489,847 |
26 Aug 2022 | USD | 1.2777 | 1.2879 | 1.1686 | 1.1713 | 1.1713 | -0.106 (-8.31%) | 3,977,176 |
25 Aug 2022 | USD | 1.2833 | 1.304 | 1.2675 | 1.2775 | 1.2775 | -0.006 (-0.44%) | 3,707,648 |
24 Aug 2022 | USD | 1.2997 | 1.3305 | 1.25 | 1.2831 | 1.2831 | -0.023 (-1.78%) | 6,507,975 |
23 Aug 2022 | USD | 1.2128 | 1.4222 | 1.2116 | 1.3063 | 1.3063 | +0.093 (+7.69%) | 17,388,109 |
22 Aug 2022 | USD | 1.2427 | 1.243 | 1.1727 | 1.213 | 1.213 | -0.03 (-2.38%) | 2,544,063 |
21 Aug 2022 | USD | 1.2016 | 1.2501 | 1.1996 | 1.2426 | 1.2426 | +0.04 (+3.34%) | 1,659,563 |
20 Aug 2022 | USD | 1.1895 | 1.2573 | 1.1888 | 1.2024 | 1.2024 | +0.013 (+1.11%) | 1,984,943 |
19 Aug 2022 | USD | 1.299 | 1.299 | 1.1855 | 1.1892 | 1.1892 | -0.11 (-8.48%) | 3,191,242 |
18 Aug 2022 | USD | 1.3581 | 1.3675 | 1.2993 | 1.2994 | 1.2994 | -0.058 (-4.29%) | 2,525,725 |
17 Aug 2022 | USD | 1.4582 | 1.4921 | 1.3526 | 1.3577 | 1.3577 | -0.101 (-6.89%) | 2,767,209 |
16 Aug 2022 | USD | 1.4752 | 1.4973 | 1.4514 | 1.4582 | 1.4582 | -0.018 (-1.19%) | 2,157,935 |
15 Aug 2022 | USD | 1.5059 | 1.5416 | 1.454 | 1.4757 | 1.4757 | -0.03 (-1.99%) | 2,425,841 |
14 Aug 2022 | USD | 1.5673 | 1.5927 | 1.4657 | 1.5057 | 1.5057 | -0.061 (-3.92%) | 3,674,164 |