Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2022 | USD | 0.93 | 0.94 | 0.9 | 0.91 | 0.91 | -0.05 (-5.21%) | 2,284,700 |
12 Sep 2022 | USD | 0.96 | 0.97 | 0.95 | 0.96 | 0.96 | +0.03 (+3.23%) | 3,608,800 |
9 Sep 2022 | USD | 0.93 | 0.94 | 0.93 | 0.93 | 0.93 | +0.01 (+1.09%) | 2,059,800 |
8 Sep 2022 | USD | 0.91 | 0.93 | 0.9 | 0.92 | 0.92 | 0.0 (0.0%) | 2,673,600 |
7 Sep 2022 | USD | 0.89 | 0.92 | 0.89 | 0.92 | 0.92 | +0.01 (+1.10%) | 2,110,100 |
6 Sep 2022 | USD | 0.91 | 0.93 | 0.9 | 0.91 | 0.91 | +0.02 (+2.25%) | 7,397,000 |
2 Sep 2022 | USD | 0.88 | 0.91 | 0.87 | 0.89 | 0.89 | +0.02 (+2.30%) | 5,353,000 |
1 Sep 2022 | USD | 0.87 | 0.87 | 0.83 | 0.87 | 0.87 | -0.06 (-6.45%) | 10,151,200 |
31 Aug 2022 | USD | 0.94 | 0.96 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 2,855,000 |
30 Aug 2022 | USD | 0.97 | 0.99 | 0.93 | 0.94 | 0.94 | -0.03 (-3.09%) | 4,641,800 |
29 Aug 2022 | USD | 0.97 | 0.98 | 0.96 | 0.97 | 0.97 | 0.0 (0.0%) | 4,125,400 |
26 Aug 2022 | USD | 0.99 | 1 | 0.97 | 0.97 | 0.97 | -0.03 (-3%) | 2,900,700 |
25 Aug 2022 | USD | 0.98 | 1 | 0.98 | 1 | 1 | +0.01 (+1.01%) | 2,261,900 |
24 Aug 2022 | USD | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 0.0 (0.0%) | 4,334,800 |
23 Aug 2022 | USD | 0.99 | 1 | 0.98 | 0.99 | 0.99 | 0.0 (0.0%) | 2,624,600 |
22 Aug 2022 | USD | 1 | 1 | 0.98 | 0.99 | 0.99 | -0.02 (-1.98%) | 6,590,000 |
19 Aug 2022 | USD | 1.02 | 1.02 | 1 | 1.01 | 1.01 | -0.04 (-3.81%) | 5,660,900 |
18 Aug 2022 | USD | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | +0.01 (+0.96%) | 2,918,600 |
17 Aug 2022 | USD | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.04 (-3.70%) | 4,872,400 |
16 Aug 2022 | USD | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | +0.01 (+0.93%) | 4,336,500 |
15 Aug 2022 | USD | 1.08 | 1.08 | 1.07 | 1.07 | 1.07 | -0.02 (-1.83%) | 2,909,700 |
12 Aug 2022 | USD | 1.07 | 1.09 | 1.07 | 1.09 | 1.09 | +0.02 (+1.87%) | 2,660,200 |
11 Aug 2022 | USD | 1.09 | 1.09 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 3,220,700 |
10 Aug 2022 | USD | 1.09 | 1.1 | 1.08 | 1.08 | 1.08 | +0.02 (+1.89%) | 2,336,800 |
9 Aug 2022 | USD | 1.08 | 1.09 | 1.06 | 1.06 | 1.06 | -0.02 (-1.85%) | 2,954,100 |
8 Aug 2022 | USD | 1.08 | 1.11 | 1.08 | 1.08 | 1.08 | +0.04 (+3.85%) | 9,961,700 |
5 Aug 2022 | USD | 1.05 | 1.06 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 5,584,600 |
4 Aug 2022 | USD | 1.05 | 1.06 | 1.03 | 1.06 | 1.06 | -0.1 (-8.62%) | 8,298,900 |
3 Aug 2022 | USD | 1.15 | 1.16 | 1.12 | 1.16 | 1.16 | +0.04 (+3.57%) | 4,261,300 |
2 Aug 2022 | USD | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -0.02 (-1.75%) | 2,680,100 |