Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.5 | 1.5 | 1.36 | 1.42 | 1.42 | -0.11 (-7.19%) | 139,800 |
22 Sep 2022 | USD | 1.59 | 1.59 | 1.51 | 1.53 | 1.53 | -0.06 (-3.77%) | 53,300 |
21 Sep 2022 | USD | 1.6 | 1.64 | 1.52 | 1.59 | 1.59 | -0.03 (-1.85%) | 38,700 |
20 Sep 2022 | USD | 1.597 | 1.64 | 1.57 | 1.62 | 1.62 | +0.01 (+0.62%) | 20,300 |
19 Sep 2022 | USD | 1.6 | 1.635 | 1.55 | 1.61 | 1.61 | -0.02 (-1.23%) | 44,000 |
16 Sep 2022 | USD | 1.63 | 1.65 | 1.6 | 1.63 | 1.63 | -0.02 (-1.21%) | 28,300 |
15 Sep 2022 | USD | 1.66 | 1.71 | 1.6 | 1.65 | 1.65 | +0.01 (+0.61%) | 51,400 |
14 Sep 2022 | USD | 1.65 | 1.67 | 1.56 | 1.64 | 1.64 | +0.01 (+0.61%) | 78,800 |
13 Sep 2022 | USD | 1.62 | 1.69 | 1.61 | 1.63 | 1.63 | -0.01 (-0.61%) | 83,700 |
12 Sep 2022 | USD | 1.61 | 1.726 | 1.6 | 1.64 | 1.64 | -0.04 (-2.38%) | 110,400 |
9 Sep 2022 | USD | 1.73 | 1.83 | 1.54 | 1.68 | 1.68 | +0.03 (+1.82%) | 859,700 |
8 Sep 2022 | USD | 1.5 | 1.679 | 1.5 | 1.65 | 1.65 | +0.16 (+10.74%) | 87,600 |
7 Sep 2022 | USD | 1.63 | 1.68 | 1.48 | 1.49 | 1.49 | -0.24 (-13.87%) | 134,400 |
6 Sep 2022 | USD | 1.57 | 1.74 | 1.52 | 1.73 | 1.73 | +0.09 (+5.49%) | 83,000 |
2 Sep 2022 | USD | 1.67 | 1.67 | 1.55 | 1.64 | 1.64 | +0.04 (+2.50%) | 39,100 |
1 Sep 2022 | USD | 1.49 | 1.6 | 1.46 | 1.6 | 1.6 | +0.09 (+5.96%) | 107,000 |
31 Aug 2022 | USD | 1.555 | 1.56 | 1.5 | 1.51 | 1.51 | -0.04 (-2.58%) | 30,400 |
30 Aug 2022 | USD | 1.561 | 1.59 | 1.53 | 1.55 | 1.55 | -0.05 (-3.13%) | 58,900 |
29 Aug 2022 | USD | 1.62 | 1.64 | 1.53 | 1.6 | 1.6 | -0.05 (-3.03%) | 179,400 |
26 Aug 2022 | USD | 1.71 | 2.35 | 1.55 | 1.65 | 1.65 | -0.02 (-1.20%) | 3,304,700 |
25 Aug 2022 | USD | 1.69 | 1.7 | 1.62 | 1.67 | 1.67 | +0.03 (+1.83%) | 23,000 |
24 Aug 2022 | USD | 1.61 | 1.65 | 1.56 | 1.64 | 1.64 | 0.0 (0.0%) | 48,500 |
23 Aug 2022 | USD | 1.59 | 1.65 | 1.59 | 1.64 | 1.64 | +0.05 (+3.14%) | 27,000 |
22 Aug 2022 | USD | 1.69 | 1.69 | 1.56 | 1.59 | 1.59 | 0.0 (0.0%) | 43,600 |
19 Aug 2022 | USD | 1.68 | 1.68 | 1.56 | 1.59 | 1.59 | -0.11 (-6.47%) | 109,200 |
18 Aug 2022 | USD | 1.77 | 1.77 | 1.66 | 1.7 | 1.7 | -0.07 (-3.95%) | 73,000 |
17 Aug 2022 | USD | 1.76 | 1.81 | 1.71 | 1.77 | 1.77 | -0.06 (-3.28%) | 173,200 |
16 Aug 2022 | USD | 1.82 | 1.95 | 1.81 | 1.83 | 1.83 | +0.01 (+0.55%) | 162,800 |
15 Aug 2022 | USD | 1.89 | 1.93 | 1.76 | 1.82 | 1.82 | -0.21 (-10.34%) | 394,100 |
12 Aug 2022 | USD | 1.91 | 2.06 | 1.9 | 2.03 | 2.03 | +0.11 (+5.73%) | 266,200 |