Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 1.39 | 1.39 | 1.313 | 1.34 | 1.34 | -0.042 (-3.04%) | 17,400 |
21 Sep 2022 | USD | 1.41 | 1.446 | 1.38 | 1.382 | 1.382 | -0.033 (-2.33%) | 14,700 |
20 Sep 2022 | USD | 1.42 | 1.43 | 1.41 | 1.415 | 1.415 | -0.035 (-2.41%) | 11,200 |
19 Sep 2022 | USD | 1.38 | 1.46 | 1.38 | 1.45 | 1.45 | +0.01 (+0.69%) | 30,100 |
16 Sep 2022 | USD | 1.48 | 1.48 | 1.43 | 1.44 | 1.44 | -0.05 (-3.36%) | 18,500 |
15 Sep 2022 | USD | 1.45 | 1.55 | 1.45 | 1.49 | 1.49 | +0.02 (+1.36%) | 17,200 |
14 Sep 2022 | USD | 1.46 | 1.56 | 1.46 | 1.47 | 1.47 | -0.01 (-0.68%) | 24,200 |
13 Sep 2022 | USD | 1.51 | 1.53 | 1.48 | 1.48 | 1.48 | -0.07 (-4.52%) | 54,900 |
12 Sep 2022 | USD | 1.6 | 1.6 | 1.51 | 1.55 | 1.55 | +0.05 (+3.33%) | 76,000 |
9 Sep 2022 | USD | 1.5 | 1.53 | 1.45 | 1.5 | 1.5 | +0.08 (+5.63%) | 73,800 |
8 Sep 2022 | USD | 1.44 | 1.44 | 1.381 | 1.42 | 1.42 | -0.01 (-0.70%) | 41,500 |
7 Sep 2022 | USD | 1.4 | 1.448 | 1.35 | 1.43 | 1.43 | +0.06 (+4.38%) | 51,300 |
6 Sep 2022 | USD | 1.39 | 1.4 | 1.34 | 1.37 | 1.37 | -0.02 (-1.44%) | 45,400 |
2 Sep 2022 | USD | 1.52 | 1.52 | 1.39 | 1.39 | 1.39 | -0.13 (-8.55%) | 94,600 |
1 Sep 2022 | USD | 1.5 | 1.53 | 1.42 | 1.52 | 1.52 | +0.12 (+8.57%) | 71,400 |
31 Aug 2022 | USD | 1.4 | 1.49 | 1.39 | 1.4 | 1.4 | +0.04 (+2.94%) | 114,200 |
30 Aug 2022 | USD | 1.39 | 1.39 | 1.33 | 1.36 | 1.36 | -0.02 (-1.45%) | 22,300 |
29 Aug 2022 | USD | 1.41 | 1.428 | 1.37 | 1.38 | 1.38 | -0.05 (-3.50%) | 65,900 |
26 Aug 2022 | USD | 1.486 | 1.486 | 1.4 | 1.43 | 1.43 | -0.03 (-2.05%) | 23,800 |
25 Aug 2022 | USD | 1.49 | 1.514 | 1.445 | 1.46 | 1.46 | -0.03 (-2.01%) | 47,400 |
24 Aug 2022 | USD | 1.4 | 1.49 | 1.4 | 1.49 | 1.49 | +0.04 (+2.76%) | 29,000 |
23 Aug 2022 | USD | 1.42 | 1.5 | 1.4 | 1.45 | 1.45 | +0.09 (+6.62%) | 66,200 |
22 Aug 2022 | USD | 1.53 | 1.53 | 1.34 | 1.36 | 1.36 | -0.05 (-3.55%) | 65,700 |
19 Aug 2022 | USD | 1.46 | 1.46 | 1.39 | 1.41 | 1.41 | -0.08 (-5.37%) | 32,300 |
18 Aug 2022 | USD | 1.51 | 1.52 | 1.46 | 1.49 | 1.49 | -0.01 (-0.67%) | 26,800 |
17 Aug 2022 | USD | 1.58 | 1.58 | 1.48 | 1.5 | 1.5 | -0.08 (-5.06%) | 55,600 |
16 Aug 2022 | USD | 1.71 | 1.72 | 1.531 | 1.58 | 1.58 | -0.22 (-12.22%) | 134,300 |
15 Aug 2022 | USD | 1.84 | 1.88 | 1.78 | 1.8 | 1.8 | -0.04 (-2.17%) | 86,500 |
12 Aug 2022 | USD | 1.73 | 1.88 | 1.69 | 1.84 | 1.84 | +0.14 (+8.24%) | 112,800 |
11 Aug 2022 | USD | 1.7 | 1.73 | 1.67 | 1.7 | 1.7 | +0.02 (+1.19%) | 53,700 |