Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.3 | 1.32 | 1.2 | 1.24 | 12.4 | -0.08 (-6.06%) | 32,286,800 |
15 Sep 2022 | USD | 1.3 | 1.33 | 1.26 | 1.32 | 13.2 | +0.04 (+3.13%) | 5,029,000 |
14 Sep 2022 | USD | 1.32 | 1.33 | 1.26 | 1.28 | 12.8 | -0.02 (-1.54%) | 5,542,400 |
13 Sep 2022 | USD | 1.4 | 1.4 | 1.27 | 1.3 | 13 | -0.13 (-9.09%) | 6,255,300 |
12 Sep 2022 | USD | 1.44 | 1.45 | 1.34 | 1.43 | 14.3 | 0.0 (0.0%) | 5,150,700 |
9 Sep 2022 | USD | 1.45 | 1.5 | 1.41 | 1.43 | 14.3 | -0.01 (-0.69%) | 2,176,900 |
8 Sep 2022 | USD | 1.43 | 1.47 | 1.41 | 1.44 | 14.4 | 0.0 (0.0%) | 4,040,100 |
7 Sep 2022 | USD | 1.34 | 1.46 | 1.33 | 1.44 | 14.4 | +0.12 (+9.09%) | 2,979,800 |
6 Sep 2022 | USD | 1.43 | 1.46 | 1.31 | 1.32 | 13.2 | -0.11 (-7.69%) | 2,904,700 |
2 Sep 2022 | USD | 1.54 | 1.6 | 1.42 | 1.43 | 14.3 | -0.11 (-7.14%) | 3,101,600 |
1 Sep 2022 | USD | 1.42 | 1.54 | 1.35 | 1.54 | 15.4 | +0.12 (+8.45%) | 2,497,800 |
31 Aug 2022 | USD | 1.4 | 1.5 | 1.38 | 1.42 | 14.2 | +0.04 (+2.90%) | 3,855,500 |
30 Aug 2022 | USD | 1.44 | 1.44 | 1.35 | 1.38 | 13.8 | -0.03 (-2.13%) | 2,811,100 |
29 Aug 2022 | USD | 1.47 | 1.49 | 1.4 | 1.41 | 14.1 | -0.06 (-4.08%) | 2,591,800 |
26 Aug 2022 | USD | 1.61 | 1.62 | 1.44 | 1.47 | 14.7 | -0.13 (-8.13%) | 3,466,300 |
25 Aug 2022 | USD | 1.68 | 1.7 | 1.58 | 1.6 | 16 | -0.05 (-3.03%) | 2,127,500 |
24 Aug 2022 | USD | 1.71 | 1.73 | 1.61 | 1.65 | 16.5 | -0.07 (-4.07%) | 3,363,500 |
23 Aug 2022 | USD | 1.52 | 1.74 | 1.49 | 1.72 | 17.2 | +0.23 (+15.44%) | 4,485,300 |
22 Aug 2022 | USD | 1.51 | 1.55 | 1.46 | 1.49 | 14.9 | -0.03 (-1.97%) | 2,861,000 |
19 Aug 2022 | USD | 1.6 | 1.68 | 1.51 | 1.52 | 15.2 | -0.1 (-6.17%) | 2,416,000 |
18 Aug 2022 | USD | 1.73 | 1.76 | 1.55 | 1.62 | 16.2 | +0.03 (+1.89%) | 5,646,600 |
17 Aug 2022 | USD | 1.54 | 1.67 | 1.53 | 1.59 | 15.9 | +0.03 (+1.92%) | 3,979,400 |
16 Aug 2022 | USD | 1.56 | 1.61 | 1.53 | 1.56 | 15.6 | 0.0 (0.0%) | 2,593,600 |
15 Aug 2022 | USD | 1.51 | 1.59 | 1.5 | 1.56 | 15.6 | +0.02 (+1.30%) | 2,682,600 |
12 Aug 2022 | USD | 1.41 | 1.57 | 1.41 | 1.54 | 15.4 | +0.14 (+10.00%) | 3,313,800 |
11 Aug 2022 | USD | 1.47 | 1.59 | 1.38 | 1.4 | 14 | -0.11 (-7.28%) | 4,306,400 |
10 Aug 2022 | USD | 1.38 | 1.52 | 1.37 | 1.51 | 15.1 | +0.15 (+11.03%) | 3,647,200 |
9 Aug 2022 | USD | 1.44 | 1.46 | 1.29 | 1.36 | 13.6 | -0.13 (-8.72%) | 3,237,900 |
8 Aug 2022 | USD | 1.51 | 1.54 | 1.4 | 1.49 | 14.9 | -0.03 (-1.97%) | 2,672,100 |
5 Aug 2022 | USD | 1.41 | 1.52 | 1.37 | 1.52 | 15.2 | +0.08 (+5.56%) | 3,883,200 |