Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.71 | 0.71 | 0.65 | 0.7 | 0.7 | -0.01 (-1.41%) | 132,200 |
22 Sep 2022 | USD | 0.75 | 0.81 | 0.63 | 0.71 | 0.71 | -0.14 (-16.47%) | 123,800 |
21 Sep 2022 | USD | 0.9 | 0.91 | 0.84 | 0.85 | 0.85 | -0.03 (-3.41%) | 37,600 |
20 Sep 2022 | USD | 0.95 | 0.95 | 0.88 | 0.88 | 0.88 | -0.07 (-7.37%) | 60,500 |
19 Sep 2022 | USD | 1.09 | 1.19 | 0.93 | 0.95 | 0.95 | -0.21 (-18.10%) | 131,000 |
16 Sep 2022 | USD | 1.17 | 1.17 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 39,100 |
15 Sep 2022 | USD | 1.17 | 1.18 | 1.17 | 1.18 | 1.18 | +0.01 (+0.85%) | 25,800 |
14 Sep 2022 | USD | 1.2 | 1.2 | 1.17 | 1.17 | 1.17 | 0.0 (0.0%) | 46,400 |
13 Sep 2022 | USD | 1.17 | 1.19 | 1.17 | 1.17 | 1.17 | -0.01 (-0.85%) | 40,000 |
12 Sep 2022 | USD | 1.21 | 1.21 | 1.17 | 1.18 | 1.18 | -0.03 (-2.48%) | 15,400 |
9 Sep 2022 | USD | 1.2 | 1.22 | 1.18 | 1.21 | 1.21 | +0.04 (+3.42%) | 18,000 |
8 Sep 2022 | USD | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -0.03 (-2.50%) | 7,800 |
7 Sep 2022 | USD | 1.18 | 1.2 | 1.17 | 1.2 | 1.2 | +0.02 (+1.69%) | 18,700 |
6 Sep 2022 | USD | 1.22 | 1.22 | 1.17 | 1.18 | 1.18 | -0.07 (-5.60%) | 8,100 |
2 Sep 2022 | USD | 1.28 | 1.28 | 1.23 | 1.25 | 1.25 | -0.04 (-3.10%) | 13,600 |
1 Sep 2022 | USD | 1.32 | 1.35 | 1.27 | 1.29 | 1.29 | +0.01 (+0.78%) | 33,900 |
31 Aug 2022 | USD | 1.25 | 1.4 | 1.25 | 1.28 | 1.28 | +0.03 (+2.40%) | 116,500 |
30 Aug 2022 | USD | 1.17 | 1.25 | 1.15 | 1.25 | 1.25 | +0.06 (+5.04%) | 88,300 |
29 Aug 2022 | USD | 1.29 | 1.29 | 1.05 | 1.19 | 1.19 | +0.08 (+7.21%) | 57,800 |
26 Aug 2022 | USD | 1.22 | 1.25 | 1.08 | 1.11 | 1.11 | -0.09 (-7.50%) | 154,500 |
25 Aug 2022 | USD | 1.14 | 1.23 | 1.13 | 1.2 | 1.2 | +0.07 (+6.19%) | 178,600 |
24 Aug 2022 | USD | 1 | 1.13 | 1 | 1.13 | 1.13 | +0.12 (+11.88%) | 157,800 |
23 Aug 2022 | USD | 1.03 | 1.03 | 0.98 | 1.01 | 1.01 | 0.0 (0.0%) | 34,700 |
22 Aug 2022 | USD | 1.03 | 1.03 | 0.95 | 1.01 | 1.01 | +0.05 (+5.21%) | 110,300 |
19 Aug 2022 | USD | 0.94 | 0.96 | 0.93 | 0.96 | 0.96 | +0.02 (+2.13%) | 79,100 |
18 Aug 2022 | USD | 0.93 | 0.95 | 0.93 | 0.94 | 0.94 | +0.01 (+1.08%) | 1,700 |
17 Aug 2022 | USD | 0.95 | 0.95 | 0.93 | 0.93 | 0.93 | 0.0 (0.0%) | 21,100 |
16 Aug 2022 | USD | 0.94 | 0.95 | 0.93 | 0.93 | 0.93 | -0.03 (-3.12%) | 85,100 |
15 Aug 2022 | USD | 0.97 | 0.97 | 0.94 | 0.96 | 0.96 | +0.03 (+3.23%) | 36,400 |
12 Aug 2022 | USD | 0.96 | 0.99 | 0.93 | 0.93 | 0.93 | -0.01 (-1.06%) | 33,200 |