Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Sep 2022 | USD | 0.85 | 0.9 | 0.81 | 0.84 | 0.84 | 0.0 (0.0%) | 29,000 |
14 Sep 2022 | USD | 0.86 | 0.9 | 0.83 | 0.84 | 0.84 | -0.06 (-6.67%) | 41,700 |
13 Sep 2022 | USD | 0.91 | 0.91 | 0.85 | 0.9 | 0.9 | +0.01 (+1.12%) | 27,500 |
12 Sep 2022 | USD | 0.95 | 0.95 | 0.85 | 0.89 | 0.89 | -0.04 (-4.30%) | 35,600 |
9 Sep 2022 | USD | 0.86 | 0.93 | 0.85 | 0.93 | 0.93 | +0.07 (+8.14%) | 68,700 |
8 Sep 2022 | USD | 0.82 | 0.9 | 0.82 | 0.86 | 0.86 | -0.04 (-4.44%) | 9,200 |
7 Sep 2022 | USD | 0.89 | 0.94 | 0.83 | 0.9 | 0.9 | +0.04 (+4.65%) | 83,000 |
6 Sep 2022 | USD | 0.89 | 0.89 | 0.8 | 0.86 | 0.86 | -0.05 (-5.49%) | 34,200 |
2 Sep 2022 | USD | 0.85 | 0.91 | 0.81 | 0.91 | 0.91 | +0.07 (+8.33%) | 51,600 |
1 Sep 2022 | USD | 0.89 | 0.89 | 0.81 | 0.84 | 0.84 | -0.05 (-5.62%) | 20,900 |
31 Aug 2022 | USD | 0.86 | 0.94 | 0.83 | 0.89 | 0.89 | 0.0 (0.0%) | 55,300 |
30 Aug 2022 | USD | 0.92 | 0.93 | 0.8 | 0.89 | 0.89 | 0.0 (0.0%) | 40,800 |
29 Aug 2022 | USD | 0.97 | 0.97 | 0.83 | 0.89 | 0.89 | -0.01 (-1.11%) | 67,700 |
26 Aug 2022 | USD | 0.95 | 0.96 | 0.85 | 0.9 | 0.9 | +0.02 (+2.27%) | 117,300 |
25 Aug 2022 | USD | 0.85 | 0.95 | 0.85 | 0.88 | 0.88 | +0.01 (+1.15%) | 146,300 |
24 Aug 2022 | USD | 0.83 | 0.92 | 0.82 | 0.87 | 0.87 | 0.0 (0.0%) | 50,700 |
23 Aug 2022 | USD | 0.82 | 0.87 | 0.8 | 0.87 | 0.87 | +0.05 (+6.10%) | 37,500 |
22 Aug 2022 | USD | 0.87 | 0.87 | 0.82 | 0.82 | 0.82 | -0.05 (-5.75%) | 48,800 |
19 Aug 2022 | USD | 0.85 | 0.89 | 0.84 | 0.87 | 0.87 | -0.02 (-2.25%) | 31,200 |
18 Aug 2022 | USD | 0.86 | 0.9 | 0.84 | 0.89 | 0.89 | 0.0 (0.0%) | 117,600 |
17 Aug 2022 | USD | 0.87 | 0.9 | 0.86 | 0.89 | 0.89 | -0.02 (-2.20%) | 67,700 |
16 Aug 2022 | USD | 1 | 1 | 0.9 | 0.91 | 0.91 | -0.08 (-8.08%) | 219,700 |
15 Aug 2022 | USD | 1.01 | 1.01 | 0.97 | 0.99 | 0.99 | +0.02 (+2.06%) | 61,800 |
12 Aug 2022 | USD | 1.03 | 1.03 | 0.94 | 0.97 | 0.97 | -0.02 (-2.02%) | 130,200 |
11 Aug 2022 | USD | 0.98 | 1.05 | 0.98 | 0.99 | 0.99 | -0.06 (-5.71%) | 136,300 |
10 Aug 2022 | USD | 1.04 | 1.1 | 1 | 1.05 | 1.05 | +0.01 (+0.96%) | 121,700 |
9 Aug 2022 | USD | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -0.02 (-1.89%) | 20,200 |
8 Aug 2022 | USD | 1.05 | 1.15 | 1.03 | 1.06 | 1.06 | +0.01 (+0.95%) | 103,400 |
5 Aug 2022 | USD | 1.07 | 1.11 | 1.03 | 1.05 | 1.05 | 0.0 (0.0%) | 72,200 |
4 Aug 2022 | USD | 1.06 | 1.1 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 93,600 |