Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2022 | USD | 0.82 | 0.84 | 0.8 | 0.84 | 0.84 | +0.04 (+5%) | 16,300 |
16 Sep 2022 | USD | 0.85 | 0.86 | 0.79 | 0.8 | 0.8 | -0.07 (-8.05%) | 100,600 |
15 Sep 2022 | USD | 0.9 | 0.9 | 0.87 | 0.87 | 0.87 | -0.01 (-1.14%) | 30,600 |
14 Sep 2022 | USD | 0.87 | 0.89 | 0.85 | 0.88 | 0.88 | 0.0 (0.0%) | 34,900 |
13 Sep 2022 | USD | 0.97 | 0.97 | 0.88 | 0.88 | 0.88 | -0.06 (-6.38%) | 3,000 |
12 Sep 2022 | USD | 0.95 | 0.97 | 0.89 | 0.94 | 0.94 | -0.01 (-1.05%) | 16,600 |
9 Sep 2022 | USD | 0.9 | 0.96 | 0.9 | 0.95 | 0.95 | -0.01 (-1.04%) | 8,900 |
8 Sep 2022 | USD | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | +0.01 (+1.05%) | 21,000 |
7 Sep 2022 | USD | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | +0.02 (+2.15%) | 4,700 |
6 Sep 2022 | USD | 0.99 | 0.99 | 0.92 | 0.93 | 0.93 | -0.08 (-7.92%) | 24,300 |
2 Sep 2022 | USD | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | +0.07 (+7.45%) | 7,100 |
1 Sep 2022 | USD | 0.95 | 0.95 | 0.92 | 0.94 | 0.94 | -0.07 (-6.93%) | 17,000 |
31 Aug 2022 | USD | 0.96 | 1.01 | 0.96 | 1.01 | 1.01 | +0.02 (+2.02%) | 5,900 |
30 Aug 2022 | USD | 1.1 | 1.1 | 0.99 | 0.99 | 0.99 | -0.13 (-11.61%) | 17,100 |
29 Aug 2022 | USD | 1.12 | 1.12 | 1.1 | 1.12 | 1.12 | 0.0 (0.0%) | 12,400 |
26 Aug 2022 | USD | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 4,000 |
25 Aug 2022 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | +0.01 (+0.88%) | 500 |
24 Aug 2022 | USD | 1.1 | 1.13 | 1.1 | 1.13 | 1.13 | +0.03 (+2.73%) | 7,700 |
23 Aug 2022 | USD | 1.1 | 1.11 | 1.1 | 1.1 | 1.1 | -0.01 (-0.90%) | 9,200 |
22 Aug 2022 | USD | 1.12 | 1.15 | 1.1 | 1.11 | 1.11 | -0.01 (-0.89%) | 35,300 |
19 Aug 2022 | USD | 1.09 | 1.14 | 1.09 | 1.12 | 1.12 | +0.03 (+2.75%) | 23,200 |
18 Aug 2022 | USD | 1.17 | 1.17 | 1.09 | 1.09 | 1.09 | -0.11 (-9.17%) | 13,600 |
17 Aug 2022 | USD | 1.17 | 1.21 | 1.16 | 1.2 | 1.2 | +0.05 (+4.35%) | 21,800 |
16 Aug 2022 | USD | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | +0.03 (+2.68%) | 600 |
15 Aug 2022 | USD | 1.14 | 1.14 | 1.12 | 1.12 | 1.12 | -0.02 (-1.75%) | 3,500 |
12 Aug 2022 | USD | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | -0.09 (-7.32%) | 1,200 |
11 Aug 2022 | USD | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.0 (0.0%) | 400 |
10 Aug 2022 | USD | 1.2 | 1.23 | 1.15 | 1.23 | 1.23 | -0.02 (-1.60%) | 3,500 |
9 Aug 2022 | USD | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.0 (0.0%) | 0 |
8 Aug 2022 | USD | 1.39 | 1.39 | 1.18 | 1.25 | 1.25 | +0.07 (+5.93%) | 2,100 |