Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1.0641 | 1.0796 | 1.0467 | 1.0566 | 1.0566 | -0.007 (-0.63%) | 6,177,840 |
11 Sep 2022 | USD | 1.0619 | 1.108 | 1.0507 | 1.0633 | 1.0633 | +0.001 (+0.13%) | 8,003,293 |
10 Sep 2022 | USD | 1.0737 | 1.1332 | 1.0301 | 1.0619 | 1.0619 | -0.011 (-1.03%) | 9,310,462 |
9 Sep 2022 | USD | 1.0219 | 1.1104 | 1.0044 | 1.073 | 1.073 | +0.051 (+5.00%) | 8,936,494 |
8 Sep 2022 | USD | 1.0019 | 1.041 | 0.9721 | 1.0219 | 1.0219 | +0.019 (+1.86%) | 8,270,933 |
7 Sep 2022 | USD | 0.9817 | 1.0123 | 0.9563 | 1.0032 | 1.0032 | +0.024 (+2.46%) | 4,591,010 |
6 Sep 2022 | USD | 1.007 | 1.0286 | 0.9749 | 0.9791 | 0.9791 | -0.027 (-2.66%) | 6,074,995 |
5 Sep 2022 | USD | 1.0247 | 1.0292 | 1.0043 | 1.0059 | 1.0059 | -0.021 (-2.04%) | 6,739,537 |
4 Sep 2022 | USD | 1.0327 | 1.0411 | 1.0126 | 1.0269 | 1.0269 | -0.006 (-0.57%) | 7,295,775 |
3 Sep 2022 | USD | 1.0671 | 1.0771 | 1.0309 | 1.0328 | 1.0328 | -0.031 (-2.92%) | 6,806,243 |
2 Sep 2022 | USD | 1.0504 | 1.1346 | 1.0436 | 1.0639 | 1.0639 | +0.013 (+1.28%) | 15,212,660 |
1 Sep 2022 | USD | 1.0669 | 1.068 | 1.035 | 1.0505 | 1.0505 | -0.017 (-1.57%) | 5,927,296 |
31 Aug 2022 | USD | 1.0589 | 1.0838 | 1.0506 | 1.0673 | 1.0673 | +0.01 (+0.93%) | 5,713,284 |
30 Aug 2022 | USD | 1.0616 | 1.0853 | 1.0501 | 1.0575 | 1.0575 | -0.002 (-0.14%) | 5,970,458 |
29 Aug 2022 | USD | 1.0716 | 1.0839 | 1.0417 | 1.059 | 1.059 | -0.016 (-1.49%) | 5,410,004 |
28 Aug 2022 | USD | 1.0932 | 1.1017 | 1.0736 | 1.075 | 1.075 | -0.018 (-1.61%) | 7,864,813 |
27 Aug 2022 | USD | 1.1022 | 1.1074 | 1.0838 | 1.0926 | 1.0926 | -0.009 (-0.83%) | 4,063,463 |
26 Aug 2022 | USD | 1.121 | 1.1559 | 1.1018 | 1.1018 | 1.1018 | -0.017 (-1.48%) | 3,508,598 |
25 Aug 2022 | USD | 1.1116 | 1.1312 | 1.107 | 1.1184 | 1.1184 | +0.007 (+0.61%) | 3,720,314 |
24 Aug 2022 | USD | 1.1166 | 1.1282 | 1.0989 | 1.1116 | 1.1116 | -0.003 (-0.30%) | 4,573,855 |
23 Aug 2022 | USD | 1.1038 | 1.1546 | 1.1038 | 1.115 | 1.115 | +0.012 (+1.07%) | 6,504,896 |
22 Aug 2022 | USD | 1.1352 | 1.1352 | 1.0848 | 1.1032 | 1.1032 | -0.032 (-2.83%) | 6,358,844 |
21 Aug 2022 | USD | 1.1161 | 1.1421 | 1.1058 | 1.1353 | 1.1353 | +0.019 (+1.74%) | 5,433,420 |
20 Aug 2022 | USD | 1.107 | 1.1475 | 1.0987 | 1.1159 | 1.1159 | +0.009 (+0.80%) | 4,222,028 |
19 Aug 2022 | USD | 1.208 | 1.2548 | 1.0619 | 1.107 | 1.107 | -0.1 (-8.32%) | 11,532,124 |
18 Aug 2022 | USD | 1.1311 | 1.2278 | 1.1072 | 1.2074 | 1.2074 | +0.076 (+6.68%) | 8,999,790 |
17 Aug 2022 | USD | 1.2177 | 1.2226 | 1.1073 | 1.1318 | 1.1318 | -0.086 (-7.05%) | 5,795,056 |
16 Aug 2022 | USD | 1.1874 | 1.2612 | 1.1599 | 1.2177 | 1.2177 | +0.03 (+2.57%) | 6,195,398 |
15 Aug 2022 | USD | 1.3581 | 1.4068 | 1.1366 | 1.1872 | 1.1872 | -0.172 (-12.63%) | 6,759,104 |
14 Aug 2022 | USD | 1.3754 | 1.4035 | 1.3495 | 1.3588 | 1.3588 | -0.016 (-1.19%) | 6,531,680 |