Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.43 | 1.44 | 1.37 | 1.38 | 1.38 | -0.06 (-4.17%) | 28,900 |
15 Sep 2022 | USD | 1.48 | 1.48 | 1.42 | 1.44 | 1.44 | +0.02 (+1.41%) | 9,400 |
14 Sep 2022 | USD | 1.465 | 1.5 | 1.42 | 1.42 | 1.42 | -0.06 (-4.05%) | 60,600 |
13 Sep 2022 | USD | 1.44 | 1.51 | 1.44 | 1.48 | 1.48 | +0.01 (+0.68%) | 10,500 |
12 Sep 2022 | USD | 1.54 | 1.64 | 1.47 | 1.47 | 1.47 | -0.04 (-2.65%) | 65,900 |
9 Sep 2022 | USD | 1.48 | 1.63 | 1.43 | 1.51 | 1.51 | +0.06 (+4.14%) | 63,500 |
8 Sep 2022 | USD | 1.492 | 1.5 | 1.45 | 1.45 | 1.45 | -0.05 (-3.33%) | 31,800 |
7 Sep 2022 | USD | 1.45 | 1.58 | 1.42 | 1.5 | 1.5 | +0.08 (+5.63%) | 35,400 |
6 Sep 2022 | USD | 1.42 | 1.44 | 1.38 | 1.42 | 1.42 | -0.02 (-1.39%) | 54,000 |
2 Sep 2022 | USD | 1.49 | 1.49 | 1.41 | 1.44 | 1.44 | -0.01 (-0.69%) | 27,800 |
1 Sep 2022 | USD | 1.53 | 1.53 | 1.45 | 1.45 | 1.45 | -0.07 (-4.61%) | 55,200 |
31 Aug 2022 | USD | 1.59 | 1.61 | 1.52 | 1.52 | 1.52 | 0.0 (0.0%) | 27,000 |
30 Aug 2022 | USD | 1.67 | 1.67 | 1.495 | 1.52 | 1.52 | -0.11 (-6.75%) | 78,300 |
29 Aug 2022 | USD | 1.69 | 1.74 | 1.62 | 1.63 | 1.63 | -0.04 (-2.40%) | 126,900 |
26 Aug 2022 | USD | 1.681 | 1.728 | 1.64 | 1.67 | 1.67 | -0.04 (-2.34%) | 140,700 |
25 Aug 2022 | USD | 1.654 | 1.75 | 1.63 | 1.71 | 1.71 | +0.06 (+3.64%) | 141,400 |
24 Aug 2022 | USD | 1.54 | 1.68 | 1.518 | 1.65 | 1.65 | +0.1 (+6.45%) | 110,600 |
23 Aug 2022 | USD | 1.587 | 1.62 | 1.55 | 1.55 | 1.55 | -0.03 (-1.90%) | 32,400 |
22 Aug 2022 | USD | 1.63 | 1.64 | 1.538 | 1.58 | 1.58 | -0.07 (-4.24%) | 118,200 |
19 Aug 2022 | USD | 1.72 | 1.72 | 1.63 | 1.65 | 1.65 | -0.07 (-4.07%) | 118,200 |
18 Aug 2022 | USD | 1.66 | 1.74 | 1.63 | 1.72 | 1.72 | +0.08 (+4.88%) | 334,200 |
17 Aug 2022 | USD | 1.6 | 1.67 | 1.58 | 1.64 | 1.64 | +0.04 (+2.50%) | 352,100 |
16 Aug 2022 | USD | 1.64 | 1.66 | 1.57 | 1.6 | 1.6 | -0.03 (-1.84%) | 222,900 |
15 Aug 2022 | USD | 1.61 | 1.66 | 1.58 | 1.63 | 1.63 | +0.05 (+3.16%) | 216,300 |
12 Aug 2022 | USD | 1.51 | 1.64 | 1.47 | 1.58 | 1.58 | +0.1 (+6.76%) | 248,000 |
11 Aug 2022 | USD | 1.41 | 1.508 | 1.41 | 1.48 | 1.48 | +0.12 (+8.82%) | 218,900 |
10 Aug 2022 | USD | 1.41 | 1.43 | 1.33 | 1.36 | 1.36 | 0.0 (0.0%) | 290,800 |
9 Aug 2022 | USD | 1.47 | 1.483 | 1.33 | 1.36 | 1.36 | -0.1 (-6.85%) | 74,700 |
8 Aug 2022 | USD | 1.44 | 1.499 | 1.44 | 1.46 | 1.46 | +0.03 (+2.10%) | 36,900 |
5 Aug 2022 | USD | 1.41 | 1.44 | 1.4 | 1.43 | 1.43 | +0.04 (+2.88%) | 45,700 |