Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.737 | 0.832 | 0.72 | 0.805 | 1,610 | +0.045 (+5.92%) | 222,700 |
22 Sep 2022 | USD | 0.83 | 0.83 | 0.701 | 0.76 | 1,520 | -0.053 (-6.52%) | 527,800 |
21 Sep 2022 | USD | 0.852 | 0.87 | 0.791 | 0.813 | 1,626 | -0.047 (-5.47%) | 414,500 |
20 Sep 2022 | USD | 0.884 | 0.899 | 0.851 | 0.86 | 1,720 | -0.024 (-2.71%) | 116,000 |
19 Sep 2022 | USD | 0.949 | 0.96 | 0.843 | 0.884 | 1,768 | -0.081 (-8.39%) | 382,300 |
16 Sep 2022 | USD | 0.98 | 0.98 | 0.941 | 0.965 | 1,930 | -0.006 (-0.62%) | 221,300 |
15 Sep 2022 | USD | 0.993 | 1.02 | 0.96 | 0.971 | 1,942 | -0.022 (-2.22%) | 328,500 |
14 Sep 2022 | USD | 1.07 | 1.07 | 0.972 | 0.993 | 1,986 | -0.047 (-4.52%) | 548,300 |
13 Sep 2022 | USD | 1.04 | 1.12 | 1.03 | 1.04 | 2,080 | -0.02 (-1.89%) | 373,400 |
12 Sep 2022 | USD | 1.06 | 1.08 | 1.02 | 1.06 | 2,120 | +0.02 (+1.92%) | 384,500 |
9 Sep 2022 | USD | 1.03 | 1.07 | 1.03 | 1.04 | 2,080 | -0.01 (-0.95%) | 232,500 |
8 Sep 2022 | USD | 1.03 | 1.08 | 1.03 | 1.05 | 2,100 | +0.01 (+0.96%) | 202,800 |
7 Sep 2022 | USD | 1.07 | 1.08 | 1.01 | 1.04 | 2,080 | -0.02 (-1.89%) | 176,500 |
6 Sep 2022 | USD | 1.06 | 1.1 | 1.04 | 1.06 | 2,120 | -0.02 (-1.85%) | 310,200 |
2 Sep 2022 | USD | 1.09 | 1.12 | 1.04 | 1.08 | 2,160 | -0.04 (-3.57%) | 165,400 |
1 Sep 2022 | USD | 1.11 | 1.12 | 1.06 | 1.12 | 2,240 | +0.02 (+1.82%) | 309,100 |
31 Aug 2022 | USD | 1.12 | 1.14 | 1.06 | 1.1 | 2,200 | 0.0 (0.0%) | 194,900 |
30 Aug 2022 | USD | 1.11 | 1.16 | 1.04 | 1.1 | 2,200 | -0.02 (-1.79%) | 528,400 |
29 Aug 2022 | USD | 1.11 | 1.135 | 1.08 | 1.12 | 2,240 | 0.0 (0.0%) | 243,600 |
26 Aug 2022 | USD | 1.12 | 1.16 | 1.1 | 1.12 | 2,240 | -0.01 (-0.88%) | 134,200 |
25 Aug 2022 | USD | 1.15 | 1.18 | 1.11 | 1.13 | 2,260 | 0.0 (0.0%) | 186,200 |
24 Aug 2022 | USD | 1.11 | 1.13 | 1.1 | 1.13 | 2,260 | +0.01 (+0.89%) | 201,200 |
23 Aug 2022 | USD | 1.18 | 1.18 | 1.1 | 1.12 | 2,240 | +0.04 (+3.70%) | 293,700 |
22 Aug 2022 | USD | 1.16 | 1.16 | 1.07 | 1.08 | 2,160 | -0.09 (-7.69%) | 557,000 |
19 Aug 2022 | USD | 1.24 | 1.25 | 1.16 | 1.17 | 2,340 | -0.09 (-7.14%) | 385,700 |
18 Aug 2022 | USD | 1.27 | 1.27 | 1.23 | 1.26 | 2,520 | -0.02 (-1.56%) | 486,700 |
17 Aug 2022 | USD | 1.29 | 1.32 | 1.25 | 1.28 | 2,560 | -0.01 (-0.78%) | 325,400 |
16 Aug 2022 | USD | 1.32 | 1.33 | 1.25 | 1.29 | 2,580 | -0.02 (-1.53%) | 437,700 |
15 Aug 2022 | USD | 1.23 | 1.331 | 1.22 | 1.31 | 2,620 | +0.07 (+5.65%) | 493,200 |
12 Aug 2022 | USD | 1.25 | 1.32 | 1.21 | 1.24 | 2,480 | 0.0 (0.0%) | 475,700 |