Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | USD | 1.51 | 1.51 | 1.45 | 1.47 | 117.6 | -0.07 (-4.55%) | 50,000 |
12 Sep 2022 | USD | 1.51 | 1.55 | 1.457 | 1.54 | 123.2 | +0.04 (+2.67%) | 75,700 |
9 Sep 2022 | USD | 1.5 | 1.54 | 1.47 | 1.5 | 120 | 0.0 (0.0%) | 91,300 |
8 Sep 2022 | USD | 1.41 | 1.53 | 1.41 | 1.5 | 120 | +0.07 (+4.90%) | 367,200 |
7 Sep 2022 | USD | 1.37 | 1.44 | 1.37 | 1.43 | 114.4 | +0.05 (+3.62%) | 104,300 |
6 Sep 2022 | USD | 1.43 | 1.44 | 1.36 | 1.38 | 110.4 | -0.05 (-3.50%) | 285,700 |
2 Sep 2022 | USD | 1.43 | 1.49 | 1.42 | 1.43 | 114.4 | +0.01 (+0.70%) | 90,100 |
1 Sep 2022 | USD | 1.45 | 1.478 | 1.42 | 1.42 | 113.6 | -0.04 (-2.74%) | 131,800 |
31 Aug 2022 | USD | 1.48 | 1.5 | 1.46 | 1.46 | 116.8 | -0.01 (-0.68%) | 66,600 |
30 Aug 2022 | USD | 1.53 | 1.53 | 1.45 | 1.47 | 117.6 | -0.04 (-2.65%) | 143,900 |
29 Aug 2022 | USD | 1.5 | 1.54 | 1.45 | 1.51 | 120.8 | +0.01 (+0.67%) | 150,900 |
26 Aug 2022 | USD | 1.61 | 1.64 | 1.49 | 1.5 | 120 | -0.11 (-6.83%) | 208,100 |
25 Aug 2022 | USD | 1.6 | 1.65 | 1.57 | 1.61 | 128.8 | +0.03 (+1.90%) | 270,200 |
24 Aug 2022 | USD | 1.55 | 1.6 | 1.48 | 1.58 | 126.4 | +0.08 (+5.33%) | 390,800 |
23 Aug 2022 | USD | 1.51 | 1.54 | 1.46 | 1.5 | 120 | -0.02 (-1.32%) | 298,300 |
22 Aug 2022 | USD | 1.56 | 1.58 | 1.5 | 1.52 | 121.6 | -0.07 (-4.40%) | 148,600 |
19 Aug 2022 | USD | 1.64 | 1.64 | 1.56 | 1.59 | 127.2 | -0.01 (-0.63%) | 206,800 |
18 Aug 2022 | USD | 1.67 | 1.75 | 1.6 | 1.6 | 128 | -0.08 (-4.76%) | 185,900 |
17 Aug 2022 | USD | 1.69 | 1.761 | 1.67 | 1.68 | 134.4 | +0.02 (+1.20%) | 141,700 |
16 Aug 2022 | USD | 1.7 | 1.8 | 1.66 | 1.66 | 132.8 | -0.05 (-2.92%) | 220,400 |
15 Aug 2022 | USD | 1.57 | 1.71 | 1.57 | 1.71 | 136.8 | +0.14 (+8.92%) | 211,500 |
12 Aug 2022 | USD | 1.54 | 1.6 | 1.514 | 1.57 | 125.6 | +0.01 (+0.64%) | 220,500 |
11 Aug 2022 | USD | 1.58 | 1.62 | 1.56 | 1.56 | 124.8 | -0.02 (-1.27%) | 180,500 |
10 Aug 2022 | USD | 1.63 | 1.63 | 1.54 | 1.58 | 126.4 | -0.02 (-1.25%) | 298,200 |
9 Aug 2022 | USD | 1.72 | 1.72 | 1.55 | 1.6 | 128 | -0.11 (-6.43%) | 369,100 |
8 Aug 2022 | USD | 1.78 | 1.85 | 1.676 | 1.71 | 136.8 | -0.08 (-4.47%) | 198,900 |
5 Aug 2022 | USD | 1.73 | 1.79 | 1.71 | 1.79 | 143.2 | +0.07 (+4.07%) | 210,000 |
4 Aug 2022 | USD | 1.78 | 1.8 | 1.63 | 1.72 | 137.6 | -0.1 (-5.49%) | 669,800 |
3 Aug 2022 | USD | 1.84 | 1.92 | 1.81 | 1.82 | 145.6 | +0.02 (+1.11%) | 533,200 |
2 Aug 2022 | USD | 1.75 | 1.83 | 1.75 | 1.8 | 144 | +0.02 (+1.12%) | 91,100 |