Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2022 | USD | 1.12 | 1.2 | 1.08 | 1.09 | 1.09 | -0.07 (-6.03%) | 85,600 |
29 Aug 2022 | USD | 1.16 | 1.24 | 1.14 | 1.16 | 1.16 | -0.04 (-3.33%) | 61,400 |
26 Aug 2022 | USD | 1.2 | 1.23 | 1.15 | 1.2 | 1.2 | +0.02 (+1.69%) | 122,400 |
25 Aug 2022 | USD | 1.03 | 1.27 | 1 | 1.18 | 1.18 | +0.13 (+12.38%) | 354,200 |
24 Aug 2022 | USD | 1.01 | 1.06 | 1 | 1.05 | 1.05 | +0.03 (+2.94%) | 113,700 |
23 Aug 2022 | USD | 1.01 | 1.02 | 0.98 | 1.02 | 1.02 | +0.02 (+2%) | 78,900 |
22 Aug 2022 | USD | 1.01 | 1.02 | 1 | 1 | 1 | -0.02 (-1.96%) | 52,400 |
19 Aug 2022 | USD | 1.04 | 1.07 | 1.02 | 1.02 | 1.02 | -0.04 (-3.77%) | 52,600 |
18 Aug 2022 | USD | 1.04 | 1.11 | 1.04 | 1.06 | 1.06 | +0.02 (+1.92%) | 40,300 |
17 Aug 2022 | USD | 1.06 | 1.08 | 1.04 | 1.04 | 1.04 | -0.02 (-1.89%) | 101,400 |
16 Aug 2022 | USD | 1.07 | 1.12 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 82,200 |
15 Aug 2022 | USD | 1.1 | 1.11 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 60,400 |
12 Aug 2022 | USD | 1.14 | 1.19 | 1.1 | 1.1 | 1.1 | -0.06 (-5.17%) | 98,500 |
11 Aug 2022 | USD | 1.15 | 1.22 | 1.12 | 1.16 | 1.16 | 0.0 (0.0%) | 82,800 |
10 Aug 2022 | USD | 1.22 | 1.23 | 1.09 | 1.16 | 1.16 | +0.14 (+13.73%) | 272,300 |
9 Aug 2022 | USD | 1.15 | 1.15 | 1.01 | 1.02 | 1.02 | -0.24 (-19.05%) | 334,700 |
8 Aug 2022 | USD | 1.1 | 1.29 | 1.09 | 1.26 | 1.26 | +0.2 (+18.87%) | 425,200 |
5 Aug 2022 | USD | 0.96 | 1.07 | 0.96 | 1.06 | 1.06 | +0.07 (+7.07%) | 148,000 |
4 Aug 2022 | USD | 0.94 | 1.05 | 0.92 | 0.99 | 0.99 | +0.04 (+4.21%) | 121,200 |
3 Aug 2022 | USD | 1.07 | 1.09 | 0.94 | 0.95 | 0.95 | -0.11 (-10.38%) | 329,100 |
2 Aug 2022 | USD | 1.11 | 1.11 | 1.04 | 1.06 | 1.06 | -0.04 (-3.64%) | 106,600 |
1 Aug 2022 | USD | 1.14 | 1.14 | 1.09 | 1.1 | 1.1 | -0.01 (-0.90%) | 110,600 |
29 Jul 2022 | USD | 1.09 | 1.15 | 1.09 | 1.11 | 1.11 | 0.0 (0.0%) | 50,300 |
28 Jul 2022 | USD | 1.15 | 1.17 | 1.08 | 1.11 | 1.11 | -0.02 (-1.77%) | 181,900 |
27 Jul 2022 | USD | 1.11 | 1.16 | 1.09 | 1.13 | 1.13 | +0.04 (+3.67%) | 101,500 |
26 Jul 2022 | USD | 1.11 | 1.12 | 1.07 | 1.09 | 1.09 | -0.02 (-1.80%) | 155,400 |
25 Jul 2022 | USD | 1.19 | 1.19 | 1.1 | 1.11 | 1.11 | -0.04 (-3.48%) | 151,400 |
22 Jul 2022 | USD | 1.28 | 1.28 | 1.15 | 1.15 | 1.15 | -0.1 (-8%) | 198,800 |
21 Jul 2022 | USD | 1.3 | 1.32 | 1.24 | 1.25 | 1.25 | -0.02 (-1.57%) | 86,700 |
20 Jul 2022 | USD | 1.26 | 1.29 | 1.25 | 1.27 | 1.27 | -0.01 (-0.78%) | 71,500 |