Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.26 | 1.3 | 1.17 | 1.29 | 25.8 | +0.03 (+2.38%) | 579,200 |
15 Sep 2022 | USD | 1.3 | 1.35 | 1.26 | 1.26 | 25.2 | -0.04 (-3.08%) | 188,000 |
14 Sep 2022 | USD | 1.34 | 1.34 | 1.3 | 1.3 | 26 | -0.01 (-0.76%) | 157,800 |
13 Sep 2022 | USD | 1.33 | 1.36 | 1.3 | 1.31 | 26.2 | -0.05 (-3.68%) | 152,900 |
12 Sep 2022 | USD | 1.38 | 1.42 | 1.36 | 1.36 | 27.2 | -0.03 (-2.16%) | 178,200 |
9 Sep 2022 | USD | 1.32 | 1.42 | 1.32 | 1.39 | 27.8 | +0.06 (+4.51%) | 187,700 |
8 Sep 2022 | USD | 1.31 | 1.33 | 1.31 | 1.33 | 26.6 | +0.01 (+0.76%) | 110,300 |
7 Sep 2022 | USD | 1.31 | 1.33 | 1.3 | 1.32 | 26.4 | +0.02 (+1.54%) | 179,200 |
6 Sep 2022 | USD | 1.3 | 1.319 | 1.3 | 1.3 | 26 | -0.01 (-0.76%) | 106,300 |
2 Sep 2022 | USD | 1.35 | 1.37 | 1.3 | 1.31 | 26.2 | -0.05 (-3.68%) | 158,400 |
1 Sep 2022 | USD | 1.38 | 1.39 | 1.3 | 1.36 | 27.2 | -0.01 (-0.73%) | 205,200 |
31 Aug 2022 | USD | 1.35 | 1.39 | 1.35 | 1.37 | 27.4 | +0.02 (+1.48%) | 116,500 |
30 Aug 2022 | USD | 1.36 | 1.394 | 1.3 | 1.35 | 27 | +0.02 (+1.50%) | 195,200 |
29 Aug 2022 | USD | 1.35 | 1.38 | 1.31 | 1.33 | 26.6 | -0.04 (-2.92%) | 220,400 |
26 Aug 2022 | USD | 1.45 | 1.45 | 1.32 | 1.37 | 27.4 | -0.07 (-4.86%) | 287,300 |
25 Aug 2022 | USD | 1.45 | 1.458 | 1.41 | 1.44 | 28.8 | +0.025 (+1.77%) | 173,600 |
24 Aug 2022 | USD | 1.35 | 1.44 | 1.35 | 1.415 | 28.3 | +0.065 (+4.81%) | 213,000 |
23 Aug 2022 | USD | 1.34 | 1.37 | 1.32 | 1.35 | 27 | +0.03 (+2.27%) | 161,500 |
22 Aug 2022 | USD | 1.34 | 1.4 | 1.31 | 1.32 | 26.4 | -0.06 (-4.35%) | 290,300 |
19 Aug 2022 | USD | 1.5 | 1.51 | 1.35 | 1.38 | 27.6 | -0.14 (-9.21%) | 638,500 |
18 Aug 2022 | USD | 1.42 | 1.55 | 1.42 | 1.52 | 30.4 | +0.08 (+5.56%) | 446,300 |
17 Aug 2022 | USD | 1.56 | 1.567 | 1.43 | 1.44 | 28.8 | -0.095 (-6.19%) | 562,300 |
16 Aug 2022 | USD | 1.48 | 1.55 | 1.47 | 1.535 | 30.7 | +0.085 (+5.86%) | 828,300 |
15 Aug 2022 | USD | 1.44 | 1.48 | 1.38 | 1.45 | 29 | +0.07 (+5.07%) | 547,900 |
12 Aug 2022 | USD | 1.35 | 1.4 | 1.33 | 1.38 | 27.6 | +0.02 (+1.47%) | 591,400 |
11 Aug 2022 | USD | 1.46 | 1.55 | 1.35 | 1.36 | 27.2 | +0.02 (+1.49%) | 1,104,600 |
10 Aug 2022 | USD | 1.33 | 1.38 | 1.31 | 1.34 | 26.8 | +0.04 (+3.08%) | 887,300 |
9 Aug 2022 | USD | 1.35 | 1.38 | 1.29 | 1.3 | 26 | -0.08 (-5.80%) | 371,400 |
8 Aug 2022 | USD | 1.36 | 1.39 | 1.35 | 1.38 | 27.6 | +0.06 (+4.55%) | 355,900 |
5 Aug 2022 | USD | 1.29 | 1.34 | 1.26 | 1.32 | 26.4 | +0.03 (+2.33%) | 237,400 |