Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 1.01 | 1.06 | 1 | 1.05 | 1.05 | +0.01 (+0.96%) | 127,500 |
21 Sep 2022 | USD | 1.04 | 1.08 | 1.02 | 1.04 | 1.04 | 0.0 (0.0%) | 42,200 |
20 Sep 2022 | USD | 1.08 | 1.086 | 1.03 | 1.04 | 1.04 | -0.04 (-3.70%) | 81,800 |
19 Sep 2022 | USD | 1.06 | 1.12 | 1.04 | 1.08 | 1.08 | -0.07 (-6.09%) | 134,900 |
16 Sep 2022 | USD | 1.02 | 1.17 | 1 | 1.15 | 1.15 | +0.09 (+8.49%) | 279,700 |
15 Sep 2022 | USD | 1.06 | 1.1 | 1.04 | 1.06 | 1.06 | -0.02 (-1.85%) | 101,600 |
14 Sep 2022 | USD | 1.08 | 1.11 | 1.05 | 1.08 | 1.08 | +0.01 (+0.93%) | 84,000 |
13 Sep 2022 | USD | 1.11 | 1.13 | 1.05 | 1.07 | 1.07 | -0.05 (-4.46%) | 128,900 |
12 Sep 2022 | USD | 1.16 | 1.18 | 1.1 | 1.12 | 1.12 | -0.04 (-3.45%) | 159,400 |
9 Sep 2022 | USD | 1.05 | 1.18 | 1.05 | 1.16 | 1.16 | +0.12 (+11.54%) | 216,800 |
8 Sep 2022 | USD | 1.03 | 1.08 | 1.02 | 1.04 | 1.04 | -0.04 (-3.70%) | 122,700 |
7 Sep 2022 | USD | 1.03 | 1.1 | 0.98 | 1.08 | 1.08 | +0.06 (+5.88%) | 175,200 |
6 Sep 2022 | USD | 1.06 | 1.09 | 0.96 | 1.02 | 1.02 | -0.02 (-1.92%) | 284,600 |
2 Sep 2022 | USD | 1.05 | 1.1 | 1.03 | 1.04 | 1.04 | +0.01 (+0.97%) | 288,000 |
1 Sep 2022 | USD | 1.21 | 1.21 | 1.01 | 1.03 | 1.03 | -0.1 (-8.85%) | 449,400 |
31 Aug 2022 | USD | 1.23 | 1.23 | 1.12 | 1.13 | 1.13 | -0.05 (-4.24%) | 180,300 |
30 Aug 2022 | USD | 1.25 | 1.27 | 1.15 | 1.18 | 1.18 | -0.005 (-0.42%) | 180,000 |
29 Aug 2022 | USD | 1.27 | 1.3 | 1.16 | 1.185 | 1.185 | -0.125 (-9.54%) | 331,000 |
26 Aug 2022 | USD | 1.34 | 1.367 | 1.28 | 1.31 | 1.31 | -0.05 (-3.68%) | 264,100 |
25 Aug 2022 | USD | 1.3 | 1.37 | 1.3 | 1.36 | 1.36 | +0.03 (+2.26%) | 255,500 |
24 Aug 2022 | USD | 1.37 | 1.39 | 1.31 | 1.33 | 1.33 | 0.0 (0.0%) | 195,100 |
23 Aug 2022 | USD | 1.38 | 1.44 | 1.29 | 1.33 | 1.33 | 0.0 (0.0%) | 141,600 |
22 Aug 2022 | USD | 1.41 | 1.412 | 1.27 | 1.33 | 1.33 | -0.09 (-6.34%) | 303,400 |
19 Aug 2022 | USD | 1.53 | 1.53 | 1.39 | 1.42 | 1.42 | -0.14 (-8.97%) | 211,100 |
18 Aug 2022 | USD | 1.75 | 1.77 | 1.54 | 1.56 | 1.56 | -0.18 (-10.34%) | 366,400 |
17 Aug 2022 | USD | 1.8 | 1.94 | 1.65 | 1.74 | 1.74 | +0.02 (+1.16%) | 833,200 |
16 Aug 2022 | USD | 1.73 | 1.73 | 1.56 | 1.72 | 1.72 | -0.02 (-1.15%) | 376,500 |
15 Aug 2022 | USD | 1.74 | 1.81 | 1.64 | 1.74 | 1.74 | -0.05 (-2.79%) | 234,200 |
12 Aug 2022 | USD | 1.77 | 1.845 | 1.71 | 1.79 | 1.79 | +0.04 (+2.29%) | 312,500 |
11 Aug 2022 | USD | 1.79 | 1.86 | 1.705 | 1.75 | 1.75 | -0.01 (-0.57%) | 345,100 |