Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 1.178 | 1.1932 | 1.1579 | 1.1703 | 1.1703 | -0.007 (-0.63%) | 2,405 |
11 Sep 2022 | USD | 1.2078 | 1.2104 | 1.1717 | 1.1777 | 1.1777 | -0.03 (-2.48%) | 2,733 |
10 Sep 2022 | USD | 1.2139 | 1.2315 | 1.1907 | 1.2076 | 1.2076 | -0.006 (-0.51%) | 7,744 |
9 Sep 2022 | USD | 1.1056 | 1.3519 | 1.1048 | 1.2138 | 1.2138 | +0.108 (+9.79%) | 63,970 |
8 Sep 2022 | USD | 1.1012 | 1.113 | 1.0643 | 1.1056 | 1.1056 | +0.004 (+0.40%) | 4,279 |
7 Sep 2022 | USD | 1.031 | 1.1142 | 0.9867 | 1.1012 | 1.1012 | +0.07 (+6.82%) | 3,056 |
6 Sep 2022 | USD | 1.0483 | 1.0769 | 1.0182 | 1.0309 | 1.0309 | -0.017 (-1.65%) | 11,316 |
5 Sep 2022 | USD | 1.0665 | 1.0719 | 1.0307 | 1.0482 | 1.0482 | -0.018 (-1.72%) | 7,632 |
4 Sep 2022 | USD | 1.0691 | 1.0703 | 1.0477 | 1.0665 | 1.0665 | -0.003 (-0.24%) | 1,646 |
3 Sep 2022 | USD | 1.0991 | 1.1006 | 1.0597 | 1.0691 | 1.0691 | -0.031 (-2.80%) | 2,012 |
2 Sep 2022 | USD | 1.1061 | 1.1443 | 1.0846 | 1.0999 | 1.0999 | -0.006 (-0.53%) | 589 |
1 Sep 2022 | USD | 1.1266 | 1.1357 | 1.0836 | 1.1058 | 1.1058 | -0.02 (-1.78%) | 4,438 |
31 Aug 2022 | USD | 1.1322 | 1.1842 | 1.1152 | 1.1258 | 1.1258 | -0.006 (-0.57%) | 3,879 |
30 Aug 2022 | USD | 1.197 | 1.1972 | 1.1015 | 1.1323 | 1.1323 | -0.065 (-5.43%) | 5,207 |
29 Aug 2022 | USD | 1.1395 | 1.1992 | 1.1094 | 1.1973 | 1.1973 | +0.058 (+5.07%) | 1,121 |
28 Aug 2022 | USD | 1.1382 | 1.1557 | 1.1334 | 1.1395 | 1.1395 | +0.001 (+0.10%) | 0 |
27 Aug 2022 | USD | 1.1439 | 1.1552 | 1.1128 | 1.1384 | 1.1384 | -0.005 (-0.45%) | 1,314 |
26 Aug 2022 | USD | 1.2801 | 1.3203 | 1.1405 | 1.1436 | 1.1436 | -0.137 (-10.69%) | 7,831 |
25 Aug 2022 | USD | 1.1957 | 1.2807 | 1.1955 | 1.2805 | 1.2805 | +0.084 (+7.06%) | 24,609 |
24 Aug 2022 | USD | 1.2198 | 1.2203 | 1.1718 | 1.1961 | 1.1961 | -0.024 (-1.93%) | 3,190 |
23 Aug 2022 | USD | 1.1658 | 1.2221 | 1.1322 | 1.2197 | 1.2197 | +0.053 (+4.55%) | 2,681 |
22 Aug 2022 | USD | 1.207 | 1.207 | 1.1075 | 1.1666 | 1.1666 | -0.04 (-3.31%) | 4,208 |
21 Aug 2022 | USD | 1.1443 | 1.2175 | 1.1435 | 1.2065 | 1.2065 | +0.062 (+5.44%) | 4,550 |
20 Aug 2022 | USD | 1.0671 | 1.1892 | 1.0671 | 1.1443 | 1.1443 | +0.077 (+7.20%) | 17,197 |
19 Aug 2022 | USD | 1.2558 | 1.2559 | 1.0542 | 1.0674 | 1.0674 | -0.188 (-14.99%) | 7,148 |
18 Aug 2022 | USD | 1.2319 | 1.2674 | 1.2279 | 1.2556 | 1.2556 | +0.024 (+1.92%) | 1,451 |
17 Aug 2022 | USD | 1.2889 | 1.3379 | 1.229 | 1.2319 | 1.2319 | -0.057 (-4.43%) | 5,007 |
16 Aug 2022 | USD | 1.3348 | 1.3397 | 1.2841 | 1.289 | 1.289 | -0.046 (-3.47%) | 3,729 |
15 Aug 2022 | USD | 1.3932 | 1.4561 | 1.3173 | 1.3353 | 1.3353 | -0.059 (-4.21%) | 22,756 |
14 Aug 2022 | USD | 1.499 | 1.5022 | 1.3827 | 1.394 | 1.394 | -0.105 (-6.98%) | 10,892 |