Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 0.928 | 0.982 | 0.92 | 0.982 | 0.982 | +0.07 (+7.68%) | 428,900 |
19 Sep 2022 | USD | 0.93 | 0.983 | 0.9 | 0.912 | 0.912 | -0.058 (-5.98%) | 455,700 |
16 Sep 2022 | USD | 0.95 | 0.97 | 0.92 | 0.97 | 0.97 | +0.02 (+2.11%) | 522,300 |
15 Sep 2022 | USD | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | +0.01 (+1.06%) | 417,100 |
14 Sep 2022 | USD | 0.92 | 0.95 | 0.908 | 0.94 | 0.94 | +0.007 (+0.75%) | 409,500 |
13 Sep 2022 | USD | 0.92 | 0.95 | 0.91 | 0.933 | 0.933 | -0.001 (-0.11%) | 475,700 |
12 Sep 2022 | USD | 0.9 | 0.961 | 0.9 | 0.934 | 0.934 | +0.014 (+1.52%) | 517,600 |
9 Sep 2022 | USD | 0.896 | 0.96 | 0.89 | 0.92 | 0.92 | +0.022 (+2.45%) | 713,400 |
8 Sep 2022 | USD | 0.856 | 0.914 | 0.85 | 0.898 | 0.898 | +0.008 (+0.90%) | 554,600 |
7 Sep 2022 | USD | 0.84 | 0.89 | 0.818 | 0.89 | 0.89 | +0.046 (+5.45%) | 777,300 |
6 Sep 2022 | USD | 0.93 | 0.95 | 0.821 | 0.844 | 0.844 | -0.093 (-9.93%) | 1,844,100 |
2 Sep 2022 | USD | 0.942 | 0.98 | 0.92 | 0.937 | 0.937 | -0.013 (-1.37%) | 359,400 |
1 Sep 2022 | USD | 0.935 | 0.969 | 0.92 | 0.95 | 0.95 | 0.0 (0.0%) | 422,900 |
31 Aug 2022 | USD | 0.93 | 1 | 0.93 | 0.95 | 0.95 | -0.003 (-0.31%) | 658,600 |
30 Aug 2022 | USD | 0.98 | 1.01 | 0.91 | 0.953 | 0.953 | -0.047 (-4.70%) | 1,074,100 |
29 Aug 2022 | USD | 1.01 | 1.02 | 0.99 | 1 | 1 | -0.03 (-2.91%) | 890,100 |
26 Aug 2022 | USD | 1.04 | 1.06 | 1.01 | 1.03 | 1.03 | -0.01 (-0.96%) | 1,141,800 |
25 Aug 2022 | USD | 1.1 | 1.1 | 1.02 | 1.04 | 1.04 | -0.04 (-3.70%) | 1,217,500 |
24 Aug 2022 | USD | 1.04 | 1.08 | 1.04 | 1.08 | 1.08 | +0.04 (+3.85%) | 795,300 |
23 Aug 2022 | USD | 1.04 | 1.07 | 1.04 | 1.04 | 1.04 | -0.01 (-0.95%) | 786,600 |
22 Aug 2022 | USD | 1.06 | 1.08 | 1.035 | 1.05 | 1.05 | -0.02 (-1.87%) | 968,600 |
19 Aug 2022 | USD | 1.04 | 1.07 | 1.03 | 1.07 | 1.07 | +0.01 (+0.94%) | 744,100 |
18 Aug 2022 | USD | 1.06 | 1.07 | 1.04 | 1.06 | 1.06 | 0.0 (0.0%) | 476,200 |
17 Aug 2022 | USD | 1.05 | 1.07 | 1.05 | 1.06 | 1.06 | -0.01 (-0.93%) | 269,900 |
16 Aug 2022 | USD | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 0.0 (0.0%) | 291,700 |
15 Aug 2022 | USD | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | -0.01 (-0.93%) | 461,900 |
12 Aug 2022 | USD | 1.07 | 1.08 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 321,800 |
11 Aug 2022 | USD | 1.06 | 1.13 | 1.06 | 1.08 | 1.08 | +0.01 (+0.93%) | 790,800 |
10 Aug 2022 | USD | 1.04 | 1.07 | 1.04 | 1.07 | 1.07 | +0.03 (+2.88%) | 580,300 |
9 Aug 2022 | USD | 1.09 | 1.09 | 1.03 | 1.04 | 1.04 | -0.06 (-5.45%) | 1,431,100 |