Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Sep 2022 | USD | 1.25 | 1.29 | 1.25 | 1.29 | 1.29 | +0.02 (+1.57%) | 4,300 |
20 Sep 2022 | USD | 1.2 | 1.29 | 1.2 | 1.27 | 1.27 | -0.03 (-2.31%) | 87,100 |
19 Sep 2022 | USD | 1.31 | 1.31 | 1.3 | 1.3 | 1.3 | -0.06 (-4.41%) | 13,300 |
16 Sep 2022 | USD | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.04 (-2.86%) | 1,600 |
15 Sep 2022 | USD | 1.39 | 1.4 | 1.38 | 1.4 | 1.4 | -0.03 (-2.10%) | 1,600 |
14 Sep 2022 | USD | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 0 |
13 Sep 2022 | USD | 1.43 | 1.44 | 1.43 | 1.43 | 1.43 | 0.0 (0.0%) | 50,400 |
12 Sep 2022 | USD | 1.45 | 1.45 | 1.43 | 1.43 | 1.43 | +0.04 (+2.88%) | 18,300 |
9 Sep 2022 | USD | 1.38 | 1.4 | 1.38 | 1.39 | 1.39 | +0.05 (+3.73%) | 28,400 |
8 Sep 2022 | USD | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | +0.01 (+0.75%) | 10,000 |
7 Sep 2022 | USD | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | -0.03 (-2.21%) | 11,200 |
6 Sep 2022 | USD | 1.47 | 1.49 | 1.36 | 1.36 | 1.36 | -0.04 (-2.86%) | 70,800 |
2 Sep 2022 | USD | 1.43 | 1.43 | 1.4 | 1.4 | 1.4 | 0.0 (0.0%) | 110,300 |
1 Sep 2022 | USD | 1.41 | 1.42 | 1.4 | 1.4 | 1.4 | -0.03 (-2.10%) | 11,900 |
31 Aug 2022 | USD | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.01 (-0.69%) | 4,600 |
30 Aug 2022 | USD | 1.46 | 1.46 | 1.44 | 1.44 | 1.44 | -0.02 (-1.37%) | 15,000 |
29 Aug 2022 | USD | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.01 (-0.68%) | 15,900 |
26 Aug 2022 | USD | 1.5 | 1.5 | 1.47 | 1.47 | 1.47 | 0.0 (0.0%) | 4,500 |
25 Aug 2022 | USD | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | +0.01 (+0.68%) | 300 |
24 Aug 2022 | USD | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | 0.0 (0.0%) | 2,400 |
23 Aug 2022 | USD | 1.44 | 1.46 | 1.44 | 1.46 | 1.46 | -0.02 (-1.35%) | 20,700 |
22 Aug 2022 | USD | 1.45 | 1.49 | 1.43 | 1.48 | 1.48 | +0.03 (+2.07%) | 29,200 |
19 Aug 2022 | USD | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | -0.01 (-0.68%) | 2,800 |
18 Aug 2022 | USD | 1.44 | 1.5 | 1.44 | 1.46 | 1.46 | -0.01 (-0.68%) | 2,000 |
17 Aug 2022 | USD | 1.51 | 1.51 | 1.47 | 1.47 | 1.47 | -0.07 (-4.55%) | 500 |
16 Aug 2022 | USD | 1.44 | 1.56 | 1.44 | 1.54 | 1.54 | +0.07 (+4.76%) | 9,100 |
15 Aug 2022 | USD | 1.52 | 1.52 | 1.47 | 1.47 | 1.47 | -0.08 (-5.16%) | 16,500 |
12 Aug 2022 | USD | 1.57 | 1.57 | 1.54 | 1.55 | 1.55 | -0.03 (-1.90%) | 7,200 |
11 Aug 2022 | USD | 1.64 | 1.64 | 1.57 | 1.58 | 1.58 | -0.15 (-8.67%) | 16,800 |
10 Aug 2022 | USD | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | +0.02 (+1.17%) | 2,400 |