Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 0.863 | 0.865 | 0.75 | 0.834 | 20.85 | -0.056 (-6.29%) | 91,300 |
22 Sep 2022 | USD | 0.902 | 0.91 | 0.79 | 0.89 | 22.25 | -0.04 (-4.30%) | 298,000 |
21 Sep 2022 | USD | 1.01 | 1.02 | 0.903 | 0.93 | 23.25 | -0.11 (-10.58%) | 198,000 |
20 Sep 2022 | USD | 1.02 | 1.08 | 1 | 1.04 | 26 | -0.01 (-0.95%) | 116,900 |
19 Sep 2022 | USD | 1.04 | 1.089 | 1.02 | 1.05 | 26.25 | -0.02 (-1.87%) | 92,100 |
16 Sep 2022 | USD | 1.13 | 1.13 | 1.03 | 1.07 | 26.75 | -0.05 (-4.46%) | 194,900 |
15 Sep 2022 | USD | 1.1 | 1.15 | 1.09 | 1.12 | 28 | -0.01 (-0.88%) | 42,100 |
14 Sep 2022 | USD | 1.1 | 1.18 | 1.05 | 1.13 | 28.25 | +0.03 (+2.73%) | 185,300 |
13 Sep 2022 | USD | 1.101 | 1.145 | 1.08 | 1.1 | 27.5 | -0.05 (-4.35%) | 108,600 |
12 Sep 2022 | USD | 1.14 | 1.17 | 1.07 | 1.15 | 28.75 | +0.068 (+6.28%) | 181,100 |
9 Sep 2022 | USD | 1.06 | 1.11 | 1.06 | 1.082 | 27.05 | +0.022 (+2.08%) | 110,000 |
8 Sep 2022 | USD | 1.02 | 1.1 | 1.02 | 1.06 | 26.5 | 0.0 (0.0%) | 188,300 |
7 Sep 2022 | USD | 1.09 | 1.18 | 1.05 | 1.06 | 26.5 | -0.05 (-4.50%) | 618,200 |
6 Sep 2022 | USD | 1.17 | 1.18 | 1.08 | 1.11 | 27.75 | -0.09 (-7.50%) | 442,200 |
2 Sep 2022 | USD | 1.3 | 1.34 | 1.18 | 1.2 | 30 | -0.15 (-11.11%) | 555,500 |
1 Sep 2022 | USD | 1.73 | 1.85 | 1.31 | 1.35 | 33.75 | -0.055 (-3.91%) | 5,890,700 |
31 Aug 2022 | USD | 1.21 | 1.75 | 1.15 | 1.405 | 35.125 | +0.165 (+13.31%) | 3,083,200 |
30 Aug 2022 | USD | 1.44 | 1.45 | 1.24 | 1.24 | 31 | -0.21 (-14.48%) | 493,100 |
29 Aug 2022 | USD | 1.37 | 1.45 | 1.35 | 1.45 | 36.25 | +0.04 (+2.84%) | 393,500 |
26 Aug 2022 | USD | 1.84 | 2.17 | 1.39 | 1.41 | 35.25 | -0.33 (-18.97%) | 6,749,000 |
25 Aug 2022 | USD | 1.53 | 1.78 | 1.482 | 1.74 | 43.5 | +0.25 (+16.78%) | 2,887,800 |
24 Aug 2022 | USD | 1.53 | 1.54 | 1.43 | 1.49 | 37.25 | -0.01 (-0.67%) | 55,700 |
23 Aug 2022 | USD | 1.41 | 1.55 | 1.41 | 1.5 | 37.5 | +0.055 (+3.81%) | 83,200 |
22 Aug 2022 | USD | 1.4 | 1.5 | 1.36 | 1.445 | 36.125 | +0.045 (+3.21%) | 157,600 |
19 Aug 2022 | USD | 1.45 | 1.469 | 1.4 | 1.4 | 35 | -0.08 (-5.41%) | 24,200 |
18 Aug 2022 | USD | 1.52 | 1.52 | 1.47 | 1.48 | 37 | -0.07 (-4.52%) | 33,100 |
17 Aug 2022 | USD | 1.47 | 1.551 | 1.47 | 1.55 | 38.75 | +0.02 (+1.31%) | 23,000 |
16 Aug 2022 | USD | 1.65 | 1.65 | 1.46 | 1.53 | 38.25 | -0.1 (-6.13%) | 98,600 |
15 Aug 2022 | USD | 1.57 | 1.645 | 1.52 | 1.63 | 40.75 | +0.06 (+3.82%) | 45,700 |
12 Aug 2022 | USD | 1.48 | 1.6207 | 1.47 | 1.57 | 39.25 | +0.09 (+6.08%) | 101,701 |