Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 1.03 | 1.03 | 0.95 | 0.97 | 24.25 | -0.06 (-5.83%) | 82,900 |
21 Sep 2022 | USD | 1.1 | 1.13 | 1.02 | 1.03 | 25.75 | -0.06 (-5.50%) | 97,200 |
20 Sep 2022 | USD | 1.12 | 1.15 | 1.08 | 1.09 | 27.25 | -0.03 (-2.68%) | 36,400 |
19 Sep 2022 | USD | 1.12 | 1.13 | 1.11 | 1.12 | 28 | 0.0 (0.0%) | 59,700 |
16 Sep 2022 | USD | 1.16 | 1.17 | 1.1 | 1.12 | 28 | -0.05 (-4.27%) | 76,000 |
15 Sep 2022 | USD | 1.17 | 1.21 | 1.16 | 1.17 | 29.25 | -0.01 (-0.85%) | 61,200 |
14 Sep 2022 | USD | 1.2 | 1.2 | 1.16 | 1.18 | 29.5 | -0.01 (-0.84%) | 58,800 |
13 Sep 2022 | USD | 1.25 | 1.26 | 1.15 | 1.19 | 29.75 | +0.02 (+1.71%) | 147,200 |
12 Sep 2022 | USD | 1.21 | 1.24 | 1.16 | 1.17 | 29.25 | +0.01 (+0.86%) | 201,300 |
9 Sep 2022 | USD | 1.15 | 1.17 | 1.15 | 1.16 | 29 | 0.0 (0.0%) | 42,900 |
8 Sep 2022 | USD | 1.13 | 1.17 | 1.12 | 1.16 | 29 | +0.01 (+0.87%) | 61,600 |
7 Sep 2022 | USD | 1.15 | 1.16 | 1.15 | 1.15 | 28.75 | 0.0 (0.0%) | 24,500 |
6 Sep 2022 | USD | 1.16 | 1.19 | 1.15 | 1.15 | 28.75 | -0.01 (-0.86%) | 59,300 |
2 Sep 2022 | USD | 1.19 | 1.2 | 1.15 | 1.16 | 29 | -0.03 (-2.52%) | 65,100 |
1 Sep 2022 | USD | 1.2 | 1.2 | 1.18 | 1.19 | 29.75 | -0.01 (-0.83%) | 41,900 |
31 Aug 2022 | USD | 1.21 | 1.22 | 1.18 | 1.2 | 30 | -0.01 (-0.83%) | 42,400 |
30 Aug 2022 | USD | 1.23 | 1.24 | 1.2 | 1.21 | 30.25 | -0.03 (-2.42%) | 39,200 |
29 Aug 2022 | USD | 1.25 | 1.25 | 1.21 | 1.24 | 31 | -0.01 (-0.80%) | 36,600 |
26 Aug 2022 | USD | 1.28 | 1.31 | 1.24 | 1.25 | 31.25 | -0.04 (-3.10%) | 59,500 |
25 Aug 2022 | USD | 1.27 | 1.31 | 1.26 | 1.29 | 32.25 | +0.03 (+2.38%) | 54,100 |
24 Aug 2022 | USD | 1.25 | 1.27 | 1.24 | 1.26 | 31.5 | +0.01 (+0.80%) | 19,000 |
23 Aug 2022 | USD | 1.22 | 1.27 | 1.22 | 1.25 | 31.25 | +0.01 (+0.81%) | 23,600 |
22 Aug 2022 | USD | 1.24 | 1.28 | 1.22 | 1.24 | 31 | +0.01 (+0.81%) | 76,600 |
19 Aug 2022 | USD | 1.23 | 1.26 | 1.23 | 1.23 | 30.75 | -0.03 (-2.38%) | 63,400 |
18 Aug 2022 | USD | 1.27 | 1.27 | 1.24 | 1.26 | 31.5 | -0.01 (-0.79%) | 92,900 |
17 Aug 2022 | USD | 1.25 | 1.27 | 1.25 | 1.27 | 31.75 | 0.0 (0.0%) | 67,700 |
16 Aug 2022 | USD | 1.27 | 1.3 | 1.27 | 1.27 | 31.75 | 0.0 (0.0%) | 63,900 |
15 Aug 2022 | USD | 1.34 | 1.34 | 1.27 | 1.27 | 31.75 | -0.07 (-5.22%) | 197,700 |
12 Aug 2022 | USD | 1.33 | 1.35 | 1.28 | 1.34 | 33.5 | +0.02 (+1.52%) | 100,800 |
11 Aug 2022 | USD | 1.34 | 1.34 | 1.28 | 1.32 | 33 | +0.03 (+2.33%) | 120,800 |