Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Sep 2022 | USD | 1.3 | 1.32 | 1.22 | 1.25 | 125 | -0.06 (-4.58%) | 114,800 |
19 Sep 2022 | USD | 1.42 | 1.44 | 1.29 | 1.31 | 131 | -0.09 (-6.43%) | 185,500 |
16 Sep 2022 | USD | 1.42 | 1.47 | 1.39 | 1.4 | 140 | -0.03 (-2.10%) | 76,300 |
15 Sep 2022 | USD | 1.42 | 1.48 | 1.4 | 1.43 | 143 | +0.01 (+0.70%) | 145,400 |
14 Sep 2022 | USD | 1.48 | 1.48 | 1.42 | 1.42 | 142 | -0.03 (-2.07%) | 82,900 |
13 Sep 2022 | USD | 1.45 | 1.49 | 1.43 | 1.45 | 145 | -0.01 (-0.68%) | 72,300 |
12 Sep 2022 | USD | 1.46 | 1.5 | 1.42 | 1.46 | 146 | +0.01 (+0.69%) | 263,500 |
9 Sep 2022 | USD | 1.46 | 1.48 | 1.43 | 1.45 | 145 | -0.01 (-0.68%) | 142,300 |
8 Sep 2022 | USD | 1.52 | 1.53 | 1.45 | 1.46 | 146 | -0.06 (-3.95%) | 88,100 |
7 Sep 2022 | USD | 1.53 | 1.54 | 1.51 | 1.52 | 152 | -0.03 (-1.94%) | 61,900 |
6 Sep 2022 | USD | 1.53 | 1.56 | 1.51 | 1.55 | 155 | 0.0 (0.0%) | 215,800 |
2 Sep 2022 | USD | 1.56 | 1.59 | 1.54 | 1.55 | 155 | 0.0 (0.0%) | 36,100 |
1 Sep 2022 | USD | 1.52 | 1.57 | 1.51 | 1.55 | 155 | +0.02 (+1.31%) | 472,300 |
31 Aug 2022 | USD | 1.53 | 1.56 | 1.52 | 1.53 | 153 | 0.0 (0.0%) | 198,200 |
30 Aug 2022 | USD | 1.52 | 1.57 | 1.5 | 1.53 | 153 | -0.01 (-0.65%) | 71,200 |
29 Aug 2022 | USD | 1.52 | 1.57 | 1.52 | 1.54 | 154 | +0.01 (+0.65%) | 106,500 |
26 Aug 2022 | USD | 1.63 | 1.63 | 1.53 | 1.53 | 153 | -0.07 (-4.38%) | 81,400 |
25 Aug 2022 | USD | 1.6 | 1.61 | 1.57 | 1.6 | 160 | +0.04 (+2.56%) | 72,100 |
24 Aug 2022 | USD | 1.56 | 1.6 | 1.56 | 1.56 | 156 | +0.01 (+0.65%) | 73,800 |
23 Aug 2022 | USD | 1.58 | 1.58 | 1.55 | 1.55 | 155 | -0.01 (-0.64%) | 52,300 |
22 Aug 2022 | USD | 1.53 | 1.59 | 1.53 | 1.56 | 156 | -0.03 (-1.89%) | 70,400 |
19 Aug 2022 | USD | 1.61 | 1.66 | 1.56 | 1.59 | 159 | -0.06 (-3.64%) | 180,200 |
18 Aug 2022 | USD | 1.64 | 1.68 | 1.62 | 1.65 | 165 | -0.01 (-0.60%) | 39,100 |
17 Aug 2022 | USD | 1.63 | 1.67 | 1.61 | 1.66 | 166 | -0.01 (-0.60%) | 51,500 |
16 Aug 2022 | USD | 1.68 | 1.7 | 1.63 | 1.67 | 167 | 0.0 (0.0%) | 105,400 |
15 Aug 2022 | USD | 1.65 | 1.7 | 1.63 | 1.67 | 167 | +0.03 (+1.83%) | 28,600 |
12 Aug 2022 | USD | 1.62 | 1.67 | 1.62 | 1.64 | 164 | +0.02 (+1.23%) | 75,600 |
11 Aug 2022 | USD | 1.62 | 1.7 | 1.6 | 1.62 | 162 | -0.01 (-0.61%) | 135,700 |
10 Aug 2022 | USD | 1.6 | 1.67 | 1.59 | 1.63 | 163 | +0.04 (+2.52%) | 157,500 |
9 Aug 2022 | USD | 1.66 | 1.66 | 1.54 | 1.59 | 159 | -0.05 (-3.05%) | 140,900 |