Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 1.08 | 1.1 | 1.08 | 1.08 | 1.08 | +0.03 (+2.86%) | 22,400 |
8 Sep 2022 | USD | 1.07 | 1.07 | 1.05 | 1.05 | 1.05 | -0.01 (-0.94%) | 5,100 |
7 Sep 2022 | USD | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | 0.0 (0.0%) | 2,000 |
6 Sep 2022 | USD | 1.05 | 1.06 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 20,900 |
2 Sep 2022 | USD | 1.1 | 1.1 | 1.06 | 1.07 | 1.07 | +0.03 (+2.88%) | 41,100 |
1 Sep 2022 | USD | 1.05 | 1.05 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 12,700 |
31 Aug 2022 | USD | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -0.04 (-3.64%) | 17,800 |
30 Aug 2022 | USD | 1.1 | 1.1 | 1.06 | 1.1 | 1.1 | -0.07 (-5.98%) | 64,000 |
29 Aug 2022 | USD | 1.18 | 1.18 | 1.09 | 1.17 | 1.17 | +0.02 (+1.74%) | 38,200 |
26 Aug 2022 | USD | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | -0.04 (-3.36%) | 800 |
25 Aug 2022 | USD | 1.25 | 1.25 | 1.19 | 1.19 | 1.19 | -0.01 (-0.83%) | 62,300 |
24 Aug 2022 | USD | 1.2 | 1.2 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 23,400 |
23 Aug 2022 | USD | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | +0.04 (+3.51%) | 62,400 |
22 Aug 2022 | USD | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -0.09 (-7.32%) | 90,400 |
19 Aug 2022 | USD | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | -0.01 (-0.81%) | 5,100 |
18 Aug 2022 | USD | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | -0.04 (-3.13%) | 40,700 |
17 Aug 2022 | USD | 1.25 | 1.31 | 1.25 | 1.28 | 1.28 | +0.18 (+16.36%) | 138,900 |
16 Aug 2022 | USD | 1.1 | 1.1 | 1.1 | 1.1 | 1.1 | -0.08 (-6.78%) | 700 |
15 Aug 2022 | USD | 1.19 | 1.19 | 1.15 | 1.18 | 1.18 | -0.03 (-2.48%) | 24,700 |
12 Aug 2022 | USD | 1.15 | 1.22 | 1.15 | 1.21 | 1.21 | +0.14 (+13.08%) | 66,400 |
11 Aug 2022 | USD | 1.09 | 1.1 | 1.07 | 1.07 | 1.07 | +0.01 (+0.94%) | 18,200 |
10 Aug 2022 | USD | 1.06 | 1.07 | 1.06 | 1.06 | 1.06 | +0.03 (+2.91%) | 41,200 |
9 Aug 2022 | USD | 1.04 | 1.05 | 1.03 | 1.03 | 1.03 | 0.0 (0.0%) | 16,200 |
8 Aug 2022 | USD | 1.07 | 1.1 | 1.03 | 1.03 | 1.03 | +0.12 (+13.19%) | 138,600 |
5 Aug 2022 | USD | 0.83 | 0.92 | 0.83 | 0.91 | 0.91 | +0.08 (+9.64%) | 37,400 |
4 Aug 2022 | USD | 0.8 | 0.83 | 0.8 | 0.83 | 0.83 | +0.05 (+6.41%) | 5,700 |
3 Aug 2022 | USD | 0.81 | 0.81 | 0.77 | 0.78 | 0.78 | +0.06 (+8.33%) | 51,000 |
2 Aug 2022 | USD | 0.72 | 0.73 | 0.71 | 0.72 | 0.72 | -0.03 (-4%) | 33,700 |
1 Aug 2022 | USD | 0.75 | 0.75 | 0.75 | 0.75 | 0.75 | +0.01 (+1.35%) | 200 |
29 Jul 2022 | USD | 0.73 | 0.74 | 0.73 | 0.74 | 0.74 | +0.04 (+5.71%) | 5,100 |