Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.23 | 1.23 | 1.16 | 1.21 | 290.4 | -0.07 (-5.47%) | 1,203,100 |
15 Sep 2022 | USD | 1.37 | 1.4 | 1.21 | 1.28 | 307.2 | -0.09 (-6.57%) | 1,358,100 |
14 Sep 2022 | USD | 1.41 | 1.52 | 1.34 | 1.37 | 328.8 | -0.04 (-2.84%) | 1,694,300 |
13 Sep 2022 | USD | 1.29 | 1.51 | 1.27 | 1.41 | 338.4 | +0.1 (+7.63%) | 1,980,400 |
12 Sep 2022 | USD | 1.3 | 1.35 | 1.29 | 1.31 | 314.4 | +0.01 (+0.77%) | 510,800 |
9 Sep 2022 | USD | 1.27 | 1.33 | 1.23 | 1.3 | 312 | +0.03 (+2.36%) | 1,010,200 |
8 Sep 2022 | USD | 1.14 | 1.27 | 1.12 | 1.27 | 304.8 | +0.15 (+13.39%) | 1,329,400 |
7 Sep 2022 | USD | 1.07 | 1.12 | 1.05 | 1.12 | 268.8 | +0.06 (+5.66%) | 770,300 |
6 Sep 2022 | USD | 1.13 | 1.14 | 1.06 | 1.06 | 254.4 | -0.08 (-7.02%) | 624,700 |
2 Sep 2022 | USD | 1.12 | 1.18 | 1.08 | 1.14 | 273.6 | +0.03 (+2.70%) | 547,200 |
1 Sep 2022 | USD | 1.14 | 1.14 | 1.06 | 1.11 | 266.4 | -0.02 (-1.77%) | 472,600 |
31 Aug 2022 | USD | 1.07 | 1.16 | 1.07 | 1.13 | 271.2 | +0.06 (+5.61%) | 839,400 |
30 Aug 2022 | USD | 1.17 | 1.18 | 1.06 | 1.07 | 256.8 | -0.09 (-7.76%) | 1,054,100 |
29 Aug 2022 | USD | 1.18 | 1.21 | 1.12 | 1.16 | 278.4 | -0.05 (-4.13%) | 1,215,300 |
26 Aug 2022 | USD | 1.32 | 1.32 | 1.16 | 1.21 | 290.4 | -0.11 (-8.33%) | 1,558,800 |
25 Aug 2022 | USD | 1.25 | 1.33 | 1.17 | 1.32 | 316.8 | +0.1 (+8.20%) | 1,669,700 |
24 Aug 2022 | USD | 1.02 | 1.22 | 1.02 | 1.22 | 292.8 | +0.19 (+18.45%) | 3,465,900 |
23 Aug 2022 | USD | 1.05 | 1.06 | 1 | 1.03 | 247.2 | -0.02 (-1.90%) | 536,900 |
22 Aug 2022 | USD | 1.01 | 1.08 | 1.01 | 1.05 | 252 | +0.05 (+5%) | 1,282,400 |
19 Aug 2022 | USD | 1.09 | 1.09 | 0.97 | 1 | 240 | -0.13 (-11.50%) | 1,688,700 |
18 Aug 2022 | USD | 0.95 | 1.21 | 0.95 | 1.13 | 271.2 | +0.2 (+21.51%) | 10,960,400 |
17 Aug 2022 | USD | 0.92 | 0.96 | 0.92 | 0.93 | 223.2 | +0.01 (+1.09%) | 296,900 |
16 Aug 2022 | USD | 0.97 | 0.97 | 0.91 | 0.92 | 220.8 | -0.06 (-6.12%) | 743,300 |
15 Aug 2022 | USD | 0.93 | 0.99 | 0.9 | 0.98 | 235.2 | +0.03 (+3.16%) | 452,000 |
12 Aug 2022 | USD | 0.89 | 0.97 | 0.89 | 0.95 | 228 | +0.04 (+4.40%) | 648,300 |
11 Aug 2022 | USD | 0.94 | 0.95 | 0.89 | 0.91 | 218.4 | -0.02 (-2.15%) | 516,700 |
10 Aug 2022 | USD | 0.89 | 0.96 | 0.89 | 0.93 | 223.2 | +0.04 (+4.49%) | 607,700 |
9 Aug 2022 | USD | 0.94 | 0.95 | 0.87 | 0.89 | 213.6 | -0.01 (-1.11%) | 837,300 |
8 Aug 2022 | USD | 0.97 | 1.04 | 0.9 | 0.9 | 216 | -0.1 (-10%) | 1,207,900 |
5 Aug 2022 | USD | 0.94 | 1.03 | 0.94 | 1 | 240 | +0.03 (+3.09%) | 922,800 |