Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2022 | USD | 1.21 | 1.23 | 1.16 | 1.22 | 14.64 | +0.07 (+6.09%) | 494,400 |
6 Sep 2022 | USD | 1.21 | 1.21 | 1.14 | 1.15 | 13.8 | -0.03 (-2.54%) | 360,400 |
2 Sep 2022 | USD | 1.14 | 1.22 | 1.14 | 1.18 | 14.16 | +0.03 (+2.61%) | 350,100 |
1 Sep 2022 | USD | 1.16 | 1.19 | 1.12 | 1.15 | 13.8 | -0.01 (-0.86%) | 591,200 |
31 Aug 2022 | USD | 1.19 | 1.22 | 1.15 | 1.16 | 13.92 | -0.02 (-1.69%) | 358,100 |
30 Aug 2022 | USD | 1.23 | 1.24 | 1.14 | 1.18 | 14.16 | -0.02 (-1.67%) | 469,800 |
29 Aug 2022 | USD | 1.27 | 1.28 | 1.19 | 1.2 | 14.4 | -0.07 (-5.51%) | 517,700 |
26 Aug 2022 | USD | 1.35 | 1.36 | 1.27 | 1.27 | 15.24 | -0.1 (-7.30%) | 766,400 |
25 Aug 2022 | USD | 1.35 | 1.39 | 1.35 | 1.37 | 16.44 | +0.02 (+1.48%) | 627,900 |
24 Aug 2022 | USD | 1.2 | 1.36 | 1.18 | 1.35 | 16.2 | +0.13 (+10.66%) | 1,001,800 |
23 Aug 2022 | USD | 1.21 | 1.26 | 1.2 | 1.22 | 14.64 | +0.03 (+2.52%) | 417,600 |
22 Aug 2022 | USD | 1.17 | 1.22 | 1.12 | 1.19 | 14.28 | +0.02 (+1.71%) | 18,253,400 |
19 Aug 2022 | USD | 1.24 | 1.26 | 1.17 | 1.17 | 14.04 | -0.09 (-7.14%) | 449,600 |
18 Aug 2022 | USD | 1.3 | 1.31 | 1.24 | 1.26 | 15.12 | -0.04 (-3.08%) | 706,000 |
17 Aug 2022 | USD | 1.36 | 1.39 | 1.3 | 1.3 | 15.6 | -0.07 (-5.11%) | 777,100 |
16 Aug 2022 | USD | 1.4 | 1.46 | 1.35 | 1.37 | 16.44 | 0.0 (0.0%) | 1,075,800 |
15 Aug 2022 | USD | 1.28 | 1.4 | 1.25 | 1.37 | 16.44 | +0.1 (+7.87%) | 1,293,500 |
12 Aug 2022 | USD | 1.24 | 1.27 | 1.22 | 1.27 | 15.24 | +0.06 (+4.96%) | 4,818,000 |
11 Aug 2022 | USD | 1.27 | 1.28 | 1.2 | 1.21 | 14.52 | -0.05 (-3.97%) | 860,500 |
10 Aug 2022 | USD | 1.22 | 1.28 | 1.22 | 1.26 | 15.12 | +0.05 (+4.13%) | 914,000 |
9 Aug 2022 | USD | 1.26 | 1.26 | 1.15 | 1.21 | 14.52 | -0.07 (-5.47%) | 1,171,100 |
8 Aug 2022 | USD | 1.17 | 1.3 | 1.16 | 1.28 | 15.36 | +0.09 (+7.56%) | 2,041,300 |
5 Aug 2022 | USD | 1.12 | 1.2 | 1.11 | 1.19 | 14.28 | +0.06 (+5.31%) | 1,435,900 |
4 Aug 2022 | USD | 1.12 | 1.15 | 1.12 | 1.13 | 13.56 | +0.01 (+0.89%) | 943,700 |
3 Aug 2022 | USD | 1.09 | 1.15 | 1.08 | 1.12 | 13.44 | +0.04 (+3.70%) | 944,800 |
2 Aug 2022 | USD | 1.08 | 1.11 | 1.07 | 1.08 | 12.96 | 0.0 (0.0%) | 773,600 |
1 Aug 2022 | USD | 1.07 | 1.11 | 1.05 | 1.08 | 12.96 | +0.01 (+0.93%) | 752,000 |
29 Jul 2022 | USD | 1.11 | 1.12 | 1.06 | 1.07 | 12.84 | -0.04 (-3.60%) | 810,800 |
28 Jul 2022 | USD | 1.13 | 1.14 | 1.09 | 1.11 | 13.32 | -0.02 (-1.77%) | 748,700 |
27 Jul 2022 | USD | 1.12 | 1.15 | 1.11 | 1.13 | 13.56 | +0.02 (+1.80%) | 653,500 |