Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.97 | 0.9895 | 0.94 | 0.9601 | 19.202 | -0.02 (-2.02%) | 25,500 |
9 Sep 2022 | USD | 0.973 | 1.01 | 0.9381 | 0.9799 | 19.598 | +0.007 (+0.71%) | 36,100 |
8 Sep 2022 | USD | 0.9605 | 0.992 | 0.953 | 0.973 | 19.46 | +0.008 (+0.83%) | 16,800 |
7 Sep 2022 | USD | 0.98 | 0.9995 | 0.95 | 0.965 | 19.3 | -0.029 (-2.97%) | 29,400 |
6 Sep 2022 | USD | 0.9999 | 1.01 | 0.9791 | 0.9945 | 19.89 | +0.015 (+1.58%) | 8,400 |
2 Sep 2022 | USD | 1 | 1 | 0.9334 | 0.979 | 19.58 | +0.013 (+1.40%) | 31,500 |
1 Sep 2022 | USD | 0.9998 | 0.9998 | 0.93 | 0.9655 | 19.31 | -0.045 (-4.42%) | 35,000 |
31 Aug 2022 | USD | 1.01 | 1.02 | 0.98 | 1.0101 | 20.202 | -0.008 (-0.80%) | 27,100 |
30 Aug 2022 | USD | 1 | 1.0232 | 1 | 1.0182 | 20.364 | -0.002 (-0.18%) | 17,000 |
29 Aug 2022 | USD | 1.0564 | 1.06 | 1 | 1.02 | 20.4 | -0.05 (-4.67%) | 42,100 |
26 Aug 2022 | USD | 1.06 | 1.11 | 1.04 | 1.07 | 21.4 | -0.01 (-0.93%) | 80,500 |
25 Aug 2022 | USD | 1.09 | 1.09 | 1.04 | 1.08 | 21.6 | +0.03 (+2.86%) | 59,122 |
24 Aug 2022 | USD | 1 | 1.06 | 1 | 1.05 | 21 | +0.02 (+1.94%) | 21,400 |
23 Aug 2022 | USD | 1.05 | 1.05 | 1.02 | 1.03 | 20.6 | +0.01 (+0.98%) | 23,600 |
22 Aug 2022 | USD | 1 | 1.05 | 1 | 1.02 | 20.4 | -0.01 (-0.97%) | 13,500 |
19 Aug 2022 | USD | 1.02 | 1.04 | 1.02 | 1.03 | 20.6 | +0.02 (+1.98%) | 25,846 |
18 Aug 2022 | USD | 1.03 | 1.03 | 0.99 | 1.01 | 20.2 | -0.01 (-0.97%) | 21,000 |
17 Aug 2022 | USD | 1.04 | 1.06 | 0.991 | 1.0199 | 20.398 | -0.01 (-0.98%) | 77,900 |
16 Aug 2022 | USD | 1.08 | 1.11 | 1.0138 | 1.03 | 20.6 | -0.07 (-6.36%) | 64,900 |
15 Aug 2022 | USD | 1.15 | 1.15 | 1.07 | 1.1 | 22 | -0.015 (-1.35%) | 33,500 |
12 Aug 2022 | USD | 1.11 | 1.12 | 1.0801 | 1.115 | 22.3 | +0.005 (+0.45%) | 53,100 |
11 Aug 2022 | USD | 1.04 | 1.2 | 1.04 | 1.11 | 22.2 | +0.05 (+4.73%) | 251,700 |
10 Aug 2022 | USD | 1.0606 | 1.07 | 1.04 | 1.0599 | 21.198 | +0.02 (+1.91%) | 32,200 |
9 Aug 2022 | USD | 1.0873 | 1.12 | 1.04 | 1.04 | 20.8 | -0.03 (-2.80%) | 56,500 |
8 Aug 2022 | USD | 1.21 | 1.21 | 1.05 | 1.07 | 21.4 | -0.1 (-8.55%) | 182,100 |
5 Aug 2022 | USD | 1.32 | 1.32 | 1.14 | 1.17 | 23.4 | -0.15 (-11.36%) | 81,400 |
4 Aug 2022 | USD | 1.26 | 1.33 | 1.26 | 1.32 | 26.4 | +0.01 (+0.76%) | 20,200 |
3 Aug 2022 | USD | 1.31 | 1.33 | 1.3 | 1.31 | 26.2 | +0.02 (+1.55%) | 18,400 |
2 Aug 2022 | USD | 1.3 | 1.3127 | 1.27 | 1.29 | 25.8 | +0.06 (+4.88%) | 14,900 |
1 Aug 2022 | USD | 1.2555 | 1.28 | 1.204 | 1.23 | 24.6 | +0 (+0.01%) | 20,800 |