Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | USD | 0.99 | 1.08 | 0.99 | 1.02 | 3.06 | +0.028 (+2.82%) | 104,400 |
12 Sep 2022 | USD | 0.95 | 1 | 0.95 | 0.992 | 2.976 | +0.002 (+0.20%) | 47,400 |
9 Sep 2022 | USD | 0.97 | 1.03 | 0.97 | 0.99 | 2.97 | +0.001 (+0.10%) | 87,600 |
8 Sep 2022 | USD | 0.97 | 1.02 | 0.961 | 0.989 | 2.967 | -0.008 (-0.81%) | 137,600 |
7 Sep 2022 | USD | 1.02 | 1.05 | 0.99 | 0.9971 | 2.9913 | -0.023 (-2.25%) | 70,354 |
6 Sep 2022 | USD | 1.02 | 1.07 | 1.02 | 1.02 | 3.06 | -0.08 (-7.27%) | 65,500 |
2 Sep 2022 | USD | 1.05 | 1.12 | 1.045 | 1.1 | 3.3 | +0.06 (+5.77%) | 92,200 |
1 Sep 2022 | USD | 1.03 | 1.05 | 1 | 1.04 | 3.12 | 0.0 (0.0%) | 102,900 |
31 Aug 2022 | USD | 1.08 | 1.08 | 1.02 | 1.04 | 3.12 | -0.03 (-2.80%) | 57,300 |
30 Aug 2022 | USD | 1.06 | 1.12 | 1.06 | 1.07 | 3.21 | +0.02 (+1.90%) | 51,000 |
29 Aug 2022 | USD | 1.05 | 1.06 | 1.03 | 1.05 | 3.15 | +0.015 (+1.45%) | 28,700 |
26 Aug 2022 | USD | 1.16 | 1.19 | 0.981 | 1.035 | 3.105 | -0.085 (-7.59%) | 183,800 |
25 Aug 2022 | USD | 1.11 | 1.14 | 1.03 | 1.12 | 3.36 | -0.02 (-1.75%) | 150,800 |
24 Aug 2022 | USD | 0.998 | 1.19 | 0.998 | 1.14 | 3.42 | +0.13 (+12.87%) | 169,800 |
23 Aug 2022 | USD | 1.01 | 1.015 | 1 | 1.01 | 3.03 | 0.0 (0.0%) | 31,400 |
22 Aug 2022 | USD | 0.99 | 1.02 | 0.979 | 1.01 | 3.03 | -0.02 (-1.94%) | 72,500 |
19 Aug 2022 | USD | 1.05 | 1.06 | 1 | 1.03 | 3.09 | -0.02 (-1.90%) | 68,932 |
18 Aug 2022 | USD | 0.99 | 1.05 | 0.99 | 1.05 | 3.15 | +0.04 (+3.96%) | 119,900 |
17 Aug 2022 | USD | 0.99 | 1.02 | 0.95 | 1.01 | 3.03 | +0.04 (+4.12%) | 120,300 |
16 Aug 2022 | USD | 0.9 | 0.992 | 0.889 | 0.97 | 2.91 | +0.035 (+3.74%) | 154,200 |
15 Aug 2022 | USD | 0.946 | 0.96 | 0.933 | 0.935 | 2.805 | -0.004 (-0.43%) | 92,600 |
12 Aug 2022 | USD | 0.95 | 0.965 | 0.923 | 0.939 | 2.817 | -0.031 (-3.20%) | 225,300 |
11 Aug 2022 | USD | 0.961 | 1 | 0.96 | 0.97 | 2.91 | -0.011 (-1.12%) | 88,900 |
10 Aug 2022 | USD | 0.99 | 1 | 0.96 | 0.981 | 2.943 | +0.001 (+0.10%) | 118,700 |
9 Aug 2022 | USD | 0.97 | 1 | 0.965 | 0.98 | 2.94 | -0.02 (-2%) | 107,400 |
8 Aug 2022 | USD | 0.97 | 1.02 | 0.97 | 1 | 3 | +0.01 (+1.01%) | 74,900 |
5 Aug 2022 | USD | 1 | 1.01 | 0.99 | 0.99 | 2.97 | -0.06 (-5.71%) | 192,700 |
4 Aug 2022 | USD | 1.05 | 1.09 | 1.04 | 1.05 | 3.15 | +0.03 (+2.94%) | 109,600 |
3 Aug 2022 | USD | 0.981 | 1.07 | 0.981 | 1.02 | 3.06 | +0.01 (+0.99%) | 201,900 |
2 Aug 2022 | USD | 1.01 | 1.04 | 0.97 | 1.01 | 3.03 | +0.01 (+1%) | 100,800 |