Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 0.99 | 1 | 0.93 | 0.93 | 0.93 | -0.07 (-7.00%) | 79,200 |
15 Sep 2022 | USD | 1.03 | 1.05 | 0.93 | 1 | 1 | 0.0 (0.0%) | 120,400 |
14 Sep 2022 | USD | 1.03 | 1.04 | 0.992 | 1 | 1 | -0.009 (-0.89%) | 106,200 |
13 Sep 2022 | USD | 1.017 | 1.06 | 0.995 | 1.009 | 1.009 | +0.014 (+1.41%) | 200,000 |
12 Sep 2022 | USD | 1 | 1.06 | 0.98 | 0.995 | 0.995 | +0.005 (+0.51%) | 33,000 |
9 Sep 2022 | USD | 1 | 1.18 | 0.976 | 0.99 | 0.99 | +0.035 (+3.66%) | 293,400 |
8 Sep 2022 | USD | 0.99 | 1 | 0.95 | 0.955 | 0.955 | -0.022 (-2.25%) | 33,100 |
7 Sep 2022 | USD | 0.977 | 1 | 0.91 | 0.977 | 0.977 | -0.018 (-1.81%) | 24,100 |
6 Sep 2022 | USD | 1.08 | 1.1 | 0.99 | 0.995 | 0.995 | -0.045 (-4.33%) | 79,000 |
2 Sep 2022 | USD | 1.25 | 1.25 | 1 | 1.04 | 1.04 | +0.03 (+2.97%) | 40,300 |
1 Sep 2022 | USD | 1.12 | 1.134 | 1 | 1.01 | 1.01 | -0.11 (-9.82%) | 106,700 |
31 Aug 2022 | USD | 1.08 | 1.148 | 1.055 | 1.12 | 1.12 | +0.046 (+4.28%) | 43,900 |
30 Aug 2022 | USD | 1.04 | 1.074 | 1.03 | 1.074 | 1.074 | +0.019 (+1.80%) | 18,500 |
29 Aug 2022 | USD | 1.06 | 1.12 | 1.05 | 1.055 | 1.055 | -0.065 (-5.80%) | 43,000 |
26 Aug 2022 | USD | 1.13 | 1.15 | 1.073 | 1.12 | 1.12 | -0.011 (-0.97%) | 19,600 |
25 Aug 2022 | USD | 1.1 | 1.18 | 1.09 | 1.131 | 1.131 | +0.051 (+4.72%) | 86,700 |
24 Aug 2022 | USD | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -0.03 (-2.70%) | 58,700 |
23 Aug 2022 | USD | 1.16 | 1.16 | 1.1 | 1.11 | 1.11 | -0.02 (-1.77%) | 48,000 |
22 Aug 2022 | USD | 1.14 | 1.17 | 1.1 | 1.13 | 1.13 | -0.02 (-1.74%) | 30,600 |
19 Aug 2022 | USD | 1.21 | 1.247 | 1.13 | 1.15 | 1.15 | -0.06 (-4.96%) | 84,600 |
18 Aug 2022 | USD | 1.32 | 1.32 | 1.11 | 1.21 | 1.21 | +0.03 (+2.54%) | 132,700 |
17 Aug 2022 | USD | 1.23 | 1.25 | 1.13 | 1.18 | 1.18 | -0.02 (-1.67%) | 62,900 |
16 Aug 2022 | USD | 1.14 | 1.21 | 1.11 | 1.2 | 1.2 | +0.03 (+2.56%) | 86,800 |
15 Aug 2022 | USD | 1.16 | 1.17 | 1.08 | 1.17 | 1.17 | -0.01 (-0.85%) | 92,500 |
12 Aug 2022 | USD | 1.34 | 1.35 | 1.17 | 1.18 | 1.18 | -0.138 (-10.47%) | 174,300 |
11 Aug 2022 | USD | 1.37 | 1.53 | 1.31 | 1.318 | 1.318 | -0.082 (-5.86%) | 353,900 |
10 Aug 2022 | USD | 1.56 | 1.56 | 1.26 | 1.4 | 1.4 | -0.14 (-9.09%) | 433,000 |
9 Aug 2022 | USD | 1.67 | 1.69 | 1.36 | 1.54 | 1.54 | +0.11 (+7.69%) | 918,100 |
8 Aug 2022 | USD | 1.08 | 1.74 | 1 | 1.43 | 1.43 | +0.29 (+25.44%) | 2,485,100 |
5 Aug 2022 | USD | 1.53 | 1.54 | 1.04 | 1.14 | 1.14 | -0.07 (-5.79%) | 1,887,400 |