Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.04 | 1.04 | 0.94 | 0.94 | 0.94 | -0.01 (-1.05%) | 16,000 |
22 Sep 2022 | USD | 1 | 1 | 0.95 | 0.95 | 0.95 | -0.05 (-5%) | 5,000 |
21 Sep 2022 | USD | 1 | 1 | 1 | 1 | 1 | -0.02 (-1.96%) | 26,400 |
20 Sep 2022 | USD | 1.02 | 1.05 | 1.01 | 1.02 | 1.02 | +0.02 (+2%) | 2,800 |
19 Sep 2022 | USD | 1.05 | 1.08 | 1 | 1 | 1 | -0.14 (-12.28%) | 11,600 |
16 Sep 2022 | USD | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | -0.11 (-8.80%) | 41,900 |
15 Sep 2022 | USD | 1.36 | 1.36 | 1.23 | 1.25 | 1.25 | -0.15 (-10.71%) | 6,500 |
14 Sep 2022 | USD | 1.4 | 1.4 | 1.4 | 1.4 | 1.4 | -0.07 (-4.76%) | 1,000 |
13 Sep 2022 | USD | 1.6 | 1.69 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 122,600 |
12 Sep 2022 | USD | 1.5 | 1.54 | 1.5 | 1.51 | 1.51 | +0.17 (+12.69%) | 65,600 |
9 Sep 2022 | USD | 1.35 | 1.37 | 1.32 | 1.34 | 1.34 | +0.03 (+2.29%) | 264,300 |
8 Sep 2022 | USD | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | +0.04 (+3.15%) | 10,900 |
7 Sep 2022 | USD | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -0.09 (-6.62%) | 4,300 |
6 Sep 2022 | USD | 1.36 | 1.39 | 1.32 | 1.36 | 1.36 | +0.1 (+7.94%) | 281,500 |
2 Sep 2022 | USD | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | +0.06 (+5%) | 123,000 |
1 Sep 2022 | USD | 1.2 | 1.24 | 1.2 | 1.2 | 1.2 | +0.04 (+3.45%) | 110,700 |
31 Aug 2022 | USD | 1.25 | 1.25 | 1.16 | 1.16 | 1.16 | -0.09 (-7.20%) | 143,900 |
30 Aug 2022 | USD | 1.31 | 1.31 | 1.25 | 1.25 | 1.25 | -0.06 (-4.58%) | 2,500 |
29 Aug 2022 | USD | 1.3 | 1.31 | 1.3 | 1.31 | 1.31 | +0.01 (+0.77%) | 41,000 |
26 Aug 2022 | USD | 1.35 | 1.39 | 1.3 | 1.3 | 1.3 | -0.05 (-3.70%) | 201,200 |
25 Aug 2022 | USD | 1.29 | 1.35 | 1.29 | 1.35 | 1.35 | +0.07 (+5.47%) | 918,200 |
24 Aug 2022 | USD | 1.3 | 1.3 | 1.2 | 1.28 | 1.28 | +0.07 (+5.79%) | 126,400 |
23 Aug 2022 | USD | 1.22 | 1.23 | 1.2 | 1.21 | 1.21 | +0.16 (+15.24%) | 210,800 |
22 Aug 2022 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | 0.0 (0.0%) | 1,500 |
19 Aug 2022 | USD | 1.05 | 1.05 | 1.05 | 1.05 | 1.05 | -0.02 (-1.87%) | 15,000 |
18 Aug 2022 | USD | 1.07 | 1.07 | 1.07 | 1.07 | 1.07 | -0.01 (-0.93%) | 1,100 |
17 Aug 2022 | USD | 1.05 | 1.12 | 1.05 | 1.08 | 1.08 | +0.07 (+6.93%) | 218,700 |
16 Aug 2022 | USD | 0.99 | 1.01 | 0.99 | 1.01 | 1.01 | +0.04 (+4.12%) | 82,500 |
15 Aug 2022 | USD | 0.93 | 0.97 | 0.93 | 0.97 | 0.97 | +0.05 (+5.43%) | 89,500 |
12 Aug 2022 | USD | 0.93 | 0.93 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 85,600 |