Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.47 | 1.47 | 1.4 | 1.43 | 5.72 | -0.01 (-0.69%) | 73,900 |
15 Sep 2022 | USD | 1.45 | 1.45 | 1.4 | 1.44 | 5.76 | -0.005 (-0.35%) | 93,219 |
14 Sep 2022 | USD | 1.465 | 1.465 | 1.42 | 1.445 | 5.78 | -0.005 (-0.34%) | 12,375 |
13 Sep 2022 | USD | 1.46 | 1.47 | 1.45 | 1.45 | 5.8 | -0.01 (-0.68%) | 13,400 |
12 Sep 2022 | USD | 1.46 | 1.47 | 1.46 | 1.46 | 5.84 | -0.01 (-0.68%) | 30,800 |
9 Sep 2022 | USD | 1.47 | 1.49 | 1.47 | 1.47 | 5.88 | 0.0 (0.0%) | 9,400 |
8 Sep 2022 | USD | 1.48 | 1.49 | 1.47 | 1.47 | 5.88 | -0.02 (-1.34%) | 24,000 |
7 Sep 2022 | USD | 1.5 | 1.5 | 1.47 | 1.49 | 5.96 | -0.01 (-0.67%) | 23,900 |
6 Sep 2022 | USD | 1.51 | 1.51 | 1.48 | 1.5 | 6 | -0.02 (-1.32%) | 17,100 |
2 Sep 2022 | USD | 1.53 | 1.54 | 1.51 | 1.52 | 6.08 | -0.02 (-1.30%) | 7,200 |
1 Sep 2022 | USD | 1.53 | 1.54 | 1.49 | 1.54 | 6.16 | +0.01 (+0.65%) | 6,600 |
31 Aug 2022 | USD | 1.52 | 1.55 | 1.52 | 1.53 | 6.12 | +0.02 (+1.32%) | 7,700 |
30 Aug 2022 | USD | 1.49 | 1.51 | 1.49 | 1.51 | 6.04 | 0.0 (0.0%) | 2,000 |
29 Aug 2022 | USD | 1.53 | 1.53 | 1.48 | 1.51 | 6.04 | -0.03 (-1.95%) | 27,000 |
26 Aug 2022 | USD | 1.55 | 1.55 | 1.53 | 1.54 | 6.16 | 0.0 (0.0%) | 2,600 |
25 Aug 2022 | USD | 1.55 | 1.55 | 1.53 | 1.54 | 6.16 | 0.0 (0.0%) | 9,300 |
24 Aug 2022 | USD | 1.55 | 1.55 | 1.51 | 1.54 | 6.16 | +0.01 (+0.65%) | 43,700 |
23 Aug 2022 | USD | 1.55 | 1.57 | 1.5 | 1.53 | 6.12 | +0.01 (+0.66%) | 55,700 |
22 Aug 2022 | USD | 1.57 | 1.57 | 1.52 | 1.52 | 6.08 | -0.05 (-3.18%) | 16,500 |
19 Aug 2022 | USD | 1.57 | 1.62 | 1.57 | 1.57 | 6.28 | -0.03 (-1.88%) | 12,400 |
18 Aug 2022 | USD | 1.58 | 1.64 | 1.55 | 1.6 | 6.4 | +0.03 (+1.91%) | 12,300 |
17 Aug 2022 | USD | 1.56 | 1.58 | 1.5 | 1.57 | 6.28 | -0.01 (-0.63%) | 51,800 |
16 Aug 2022 | USD | 1.48 | 1.66 | 1.46 | 1.58 | 6.32 | +0.08 (+5.33%) | 49,400 |
15 Aug 2022 | USD | 1.48 | 1.54 | 1.48 | 1.5 | 6 | +0.01 (+0.67%) | 11,300 |
12 Aug 2022 | USD | 1.53 | 1.53 | 1.49 | 1.49 | 5.96 | -0.06 (-3.87%) | 27,100 |
11 Aug 2022 | USD | 1.55 | 1.56 | 1.53 | 1.55 | 6.2 | +0.02 (+1.31%) | 2,600 |
10 Aug 2022 | USD | 1.52 | 1.54 | 1.49 | 1.53 | 6.12 | -0.01 (-0.65%) | 7,000 |
9 Aug 2022 | USD | 1.52 | 1.59 | 1.52 | 1.54 | 6.16 | +0.04 (+2.67%) | 25,100 |
8 Aug 2022 | USD | 1.51 | 1.52 | 1.49 | 1.5 | 6 | -0.01 (-0.66%) | 11,000 |
5 Aug 2022 | USD | 1.51 | 1.51 | 1.45 | 1.51 | 6.04 | -0.01 (-0.66%) | 37,900 |