Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 1.02 | 1.03 | 1 | 1 | 1 | -0.02 (-1.96%) | 13,100 |
21 Sep 2022 | USD | 1 | 1.05 | 1 | 1.02 | 1.02 | -0.01 (-0.97%) | 31,000 |
20 Sep 2022 | USD | 0.97 | 1.05 | 0.97 | 1.03 | 1.03 | +0.01 (+0.98%) | 19,900 |
19 Sep 2022 | USD | 1.03 | 1.03 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 58,500 |
16 Sep 2022 | USD | 1.04 | 1.05 | 1.02 | 1.03 | 1.03 | 0.0 (0.0%) | 40,000 |
15 Sep 2022 | USD | 1.02 | 1.05 | 1.02 | 1.03 | 1.03 | -0.03 (-2.83%) | 38,500 |
14 Sep 2022 | USD | 0.99 | 1.07 | 0.99 | 1.06 | 1.06 | +0.04 (+3.92%) | 59,400 |
13 Sep 2022 | USD | 1.11 | 1.11 | 1.01 | 1.02 | 1.02 | -0.12 (-10.53%) | 273,100 |
12 Sep 2022 | USD | 1.14 | 1.2 | 1.14 | 1.14 | 1.14 | +0.07 (+6.54%) | 69,300 |
9 Sep 2022 | USD | 1 | 1.07 | 1 | 1.07 | 1.07 | +0.02 (+1.90%) | 27,600 |
8 Sep 2022 | USD | 1.01 | 1.07 | 1.01 | 1.05 | 1.05 | +0.03 (+2.94%) | 34,800 |
7 Sep 2022 | USD | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 8,100 |
6 Sep 2022 | USD | 1.01 | 1.06 | 1.01 | 1.02 | 1.02 | -0.01 (-0.97%) | 5,600 |
2 Sep 2022 | USD | 1 | 1.06 | 1 | 1.03 | 1.03 | +0.03 (+3%) | 51,700 |
1 Sep 2022 | USD | 0.88 | 1.01 | 0.85 | 1 | 1 | -0.05 (-4.76%) | 107,500 |
31 Aug 2022 | USD | 1.05 | 1.05 | 1.03 | 1.05 | 1.05 | +0.01 (+0.96%) | 23,200 |
30 Aug 2022 | USD | 1.03 | 1.08 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 74,200 |
29 Aug 2022 | USD | 1.05 | 1.09 | 1.04 | 1.07 | 1.07 | -0.01 (-0.93%) | 50,200 |
26 Aug 2022 | USD | 1.1 | 1.11 | 1.07 | 1.08 | 1.08 | -0.02 (-1.82%) | 25,900 |
25 Aug 2022 | USD | 1.07 | 1.1 | 1.07 | 1.1 | 1.1 | +0.04 (+3.77%) | 14,800 |
24 Aug 2022 | USD | 1.06 | 1.06 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 13,500 |
23 Aug 2022 | USD | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | +0.02 (+1.90%) | 31,700 |
22 Aug 2022 | USD | 1.03 | 1.05 | 0.99 | 1.05 | 1.05 | +0.01 (+0.96%) | 69,100 |
19 Aug 2022 | USD | 1.06 | 1.06 | 1.03 | 1.04 | 1.04 | -0.03 (-2.80%) | 7,000 |
18 Aug 2022 | USD | 1.07 | 1.08 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 32,400 |
17 Aug 2022 | USD | 1.13 | 1.13 | 1.08 | 1.09 | 1.09 | -0.07 (-6.03%) | 92,500 |
16 Aug 2022 | USD | 1.11 | 1.17 | 1.11 | 1.16 | 1.16 | +0.02 (+1.75%) | 43,100 |
15 Aug 2022 | USD | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -0.04 (-3.39%) | 25,000 |
12 Aug 2022 | USD | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -0.04 (-3.28%) | 23,700 |
11 Aug 2022 | USD | 1.23 | 1.23 | 1.18 | 1.22 | 1.22 | -0.02 (-1.61%) | 30,500 |