Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2022 | USD | 1.01 | 1.05 | 1.01 | 1.03 | 15.45 | -0.01 (-0.96%) | 56,600 |
7 Sep 2022 | USD | 1.01 | 1.052 | 0.992 | 1.04 | 15.6 | +0.03 (+2.97%) | 38,700 |
6 Sep 2022 | USD | 1.04 | 1.08 | 0.994 | 1.01 | 15.15 | -0.04 (-3.81%) | 88,700 |
2 Sep 2022 | USD | 1.07 | 1.07 | 1.02 | 1.05 | 15.75 | 0.0 (0.0%) | 76,400 |
1 Sep 2022 | USD | 1.01 | 1.07 | 0.97 | 1.05 | 15.75 | +0.05 (+5%) | 196,900 |
31 Aug 2022 | USD | 0.99 | 1.02 | 0.972 | 1 | 15 | 0.0 (0.0%) | 61,100 |
30 Aug 2022 | USD | 0.981 | 1 | 0.96 | 1 | 15 | +0.015 (+1.52%) | 61,100 |
29 Aug 2022 | USD | 0.98 | 0.99 | 0.98 | 0.985 | 14.775 | +0.01 (+1.03%) | 30,800 |
26 Aug 2022 | USD | 1.03 | 1.038 | 0.97 | 0.975 | 14.625 | -0.075 (-7.14%) | 74,000 |
25 Aug 2022 | USD | 1.08 | 1.08 | 1.01 | 1.05 | 15.75 | -0.01 (-0.94%) | 173,800 |
24 Aug 2022 | USD | 0.971 | 1.1 | 0.964 | 1.06 | 15.9 | +0.05 (+4.95%) | 276,400 |
23 Aug 2022 | USD | 1 | 1.06 | 0.93 | 1.01 | 15.15 | +0.017 (+1.71%) | 874,400 |
22 Aug 2022 | USD | 1.05 | 1.05 | 0.96 | 0.993 | 14.895 | -0.037 (-3.59%) | 125,500 |
19 Aug 2022 | USD | 1.09 | 1.09 | 1.02 | 1.03 | 15.45 | -0.04 (-3.74%) | 75,300 |
18 Aug 2022 | USD | 1.02 | 1.09 | 1.011 | 1.07 | 16.05 | +0.04 (+3.88%) | 118,600 |
17 Aug 2022 | USD | 1.09 | 1.1 | 1 | 1.03 | 15.45 | -0.06 (-5.50%) | 138,400 |
16 Aug 2022 | USD | 1.1 | 1.12 | 1.09 | 1.09 | 16.35 | 0.0 (0.0%) | 165,200 |
15 Aug 2022 | USD | 1.14 | 1.17 | 1.08 | 1.09 | 16.35 | -0.04 (-3.54%) | 141,400 |
12 Aug 2022 | USD | 1.15 | 1.15 | 1.1 | 1.13 | 16.95 | +0.04 (+3.67%) | 453,800 |
11 Aug 2022 | USD | 1.03 | 1.17 | 1.02 | 1.09 | 16.35 | +0.11 (+11.22%) | 664,000 |
10 Aug 2022 | USD | 1 | 1 | 0.96 | 0.98 | 14.7 | -0.016 (-1.61%) | 157,800 |
9 Aug 2022 | USD | 1.04 | 1.04 | 0.995 | 0.996 | 14.94 | -0.034 (-3.30%) | 53,900 |
8 Aug 2022 | USD | 1.04 | 1.04 | 0.972 | 1.03 | 15.45 | +0.02 (+1.98%) | 58,800 |
5 Aug 2022 | USD | 1.05 | 1.09 | 0.96 | 1.01 | 15.15 | -0.03 (-2.88%) | 136,500 |
4 Aug 2022 | USD | 0.97 | 1.08 | 0.96 | 1.04 | 15.6 | +0.07 (+7.22%) | 135,100 |
3 Aug 2022 | USD | 1.02 | 1.02 | 0.96 | 0.97 | 14.55 | +0.007 (+0.73%) | 353,900 |
2 Aug 2022 | USD | 0.92 | 0.974 | 0.91 | 0.963 | 14.445 | +0.056 (+6.17%) | 50,300 |
1 Aug 2022 | USD | 0.999 | 0.999 | 0.826 | 0.907 | 13.605 | -0.069 (-7.07%) | 287,700 |
29 Jul 2022 | USD | 0.999 | 0.999 | 0.95 | 0.976 | 14.64 | +0.024 (+2.52%) | 85,200 |
28 Jul 2022 | USD | 1.06 | 1.06 | 0.95 | 0.952 | 14.28 | -0.078 (-7.57%) | 185,800 |