Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 1.6 | 1.6 | 1.55 | 1.55 | 1.55 | -0.04 (-2.52%) | 7,700 |
8 Sep 2022 | USD | 1.54 | 1.6 | 1.54 | 1.59 | 1.59 | +0.04 (+2.58%) | 8,000 |
7 Sep 2022 | USD | 1.52 | 1.55 | 1.5 | 1.55 | 1.55 | +0.05 (+3.33%) | 16,400 |
6 Sep 2022 | USD | 1.55 | 1.57 | 1.4 | 1.5 | 1.5 | -0.07 (-4.46%) | 22,500 |
2 Sep 2022 | USD | 1.68 | 1.68 | 1.57 | 1.57 | 1.57 | -0.05 (-3.09%) | 17,200 |
1 Sep 2022 | USD | 1.7 | 1.75 | 1.62 | 1.62 | 1.62 | 0.0 (0.0%) | 5,700 |
31 Aug 2022 | USD | 1.64 | 1.7 | 1.62 | 1.62 | 1.62 | -0.08 (-4.71%) | 3,700 |
30 Aug 2022 | USD | 1.66 | 1.75 | 1.62 | 1.7 | 1.7 | +0.04 (+2.41%) | 11,200 |
29 Aug 2022 | USD | 1.7 | 1.7 | 1.62 | 1.66 | 1.66 | -0.04 (-2.35%) | 6,200 |
26 Aug 2022 | USD | 1.7 | 1.7 | 1.69 | 1.7 | 1.7 | 0.0 (0.0%) | 1,700 |
25 Aug 2022 | USD | 1.8 | 1.85 | 1.63 | 1.7 | 1.7 | -0.08 (-4.49%) | 12,600 |
24 Aug 2022 | USD | 1.79 | 1.8 | 1.7 | 1.78 | 1.78 | +0.01 (+0.56%) | 5,900 |
23 Aug 2022 | USD | 1.74 | 1.8 | 1.65 | 1.77 | 1.77 | +0.13 (+7.93%) | 12,200 |
22 Aug 2022 | USD | 1.74 | 1.74 | 1.62 | 1.64 | 1.64 | -0.09 (-5.20%) | 13,200 |
19 Aug 2022 | USD | 1.69 | 1.8 | 1.67 | 1.73 | 1.73 | -0.01 (-0.57%) | 9,700 |
18 Aug 2022 | USD | 1.8 | 1.85 | 1.74 | 1.74 | 1.74 | +0.06 (+3.57%) | 13,100 |
17 Aug 2022 | USD | 1.76 | 1.76 | 1.68 | 1.68 | 1.68 | -0.03 (-1.75%) | 13,300 |
16 Aug 2022 | USD | 1.8 | 1.8 | 1.71 | 1.71 | 1.71 | -0.09 (-5%) | 10,500 |
15 Aug 2022 | USD | 1.79 | 1.84 | 1.79 | 1.8 | 1.8 | +0.01 (+0.56%) | 7,200 |
12 Aug 2022 | USD | 1.82 | 1.84 | 1.79 | 1.79 | 1.79 | -0.05 (-2.72%) | 4,800 |
11 Aug 2022 | USD | 1.72 | 1.87 | 1.7 | 1.84 | 1.84 | +0.09 (+5.14%) | 26,500 |
10 Aug 2022 | USD | 1.69 | 1.75 | 1.67 | 1.75 | 1.75 | +0.03 (+1.74%) | 7,700 |
9 Aug 2022 | USD | 1.79 | 1.79 | 1.71 | 1.72 | 1.72 | -0.07 (-3.91%) | 22,100 |
8 Aug 2022 | USD | 1.85 | 1.85 | 1.78 | 1.79 | 1.79 | -0.06 (-3.24%) | 19,700 |
5 Aug 2022 | USD | 1.8 | 1.85 | 1.72 | 1.85 | 1.85 | +0.01 (+0.54%) | 33,600 |
4 Aug 2022 | USD | 1.77 | 1.84 | 1.77 | 1.84 | 1.84 | +0.09 (+5.14%) | 17,600 |
3 Aug 2022 | USD | 1.79 | 1.79 | 1.75 | 1.75 | 1.75 | -0.02 (-1.13%) | 2,800 |
2 Aug 2022 | USD | 1.77 | 1.79 | 1.76 | 1.77 | 1.77 | -0.04 (-2.21%) | 14,800 |
1 Aug 2022 | USD | 1.78 | 1.81 | 1.72 | 1.81 | 1.81 | +0.01 (+0.56%) | 10,900 |
29 Jul 2022 | USD | 1.78 | 1.81 | 1.76 | 1.8 | 1.8 | +0.01 (+0.56%) | 15,300 |