Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Sep 2022 | USD | 1.17 | 1.19 | 1.11 | 1.17 | 1.17 | +0.01 (+0.86%) | 1,124,900 |
15 Sep 2022 | USD | 1.16 | 1.19 | 1.14 | 1.16 | 1.16 | 0.0 (0.0%) | 285,600 |
14 Sep 2022 | USD | 1.16 | 1.17 | 1.15 | 1.16 | 1.16 | -0.02 (-1.69%) | 118,200 |
13 Sep 2022 | USD | 1.22 | 1.23 | 1.11 | 1.18 | 1.18 | -0.06 (-4.84%) | 162,700 |
12 Sep 2022 | USD | 1.25 | 1.3 | 1.19 | 1.24 | 1.24 | -0.03 (-2.36%) | 202,100 |
9 Sep 2022 | USD | 1.25 | 1.32 | 1.21 | 1.27 | 1.27 | +0.08 (+6.72%) | 292,400 |
8 Sep 2022 | USD | 1.12 | 1.21 | 1.07 | 1.19 | 1.19 | +0.11 (+10.19%) | 266,400 |
7 Sep 2022 | USD | 1.21 | 1.22 | 1.06 | 1.08 | 1.08 | -0.13 (-10.74%) | 423,600 |
6 Sep 2022 | USD | 1.42 | 1.42 | 1.19 | 1.21 | 1.21 | -0.14 (-10.37%) | 353,600 |
2 Sep 2022 | USD | 1.4 | 1.41 | 1.33 | 1.35 | 1.35 | 0.0 (0.0%) | 92,600 |
1 Sep 2022 | USD | 1.55 | 1.55 | 1.34 | 1.35 | 1.35 | -0.14 (-9.40%) | 167,782 |
31 Aug 2022 | USD | 1.45 | 1.54 | 1.39 | 1.49 | 1.49 | +0.05 (+3.47%) | 666,500 |
30 Aug 2022 | USD | 1.39 | 1.56 | 1.38 | 1.44 | 1.44 | +0.07 (+5.11%) | 377,200 |
29 Aug 2022 | USD | 1.36 | 1.39 | 1.28 | 1.37 | 1.37 | -0.01 (-0.72%) | 202,400 |
26 Aug 2022 | USD | 1.42 | 1.42 | 1.29 | 1.38 | 1.38 | -0.02 (-1.43%) | 325,900 |
25 Aug 2022 | USD | 1.38 | 1.42 | 1.32 | 1.4 | 1.4 | +0.04 (+2.94%) | 81,100 |
24 Aug 2022 | USD | 1.37 | 1.43 | 1.35 | 1.36 | 1.36 | -0.01 (-0.73%) | 150,200 |
23 Aug 2022 | USD | 1.43 | 1.44 | 1.36 | 1.37 | 1.37 | -0.01 (-0.72%) | 135,200 |
22 Aug 2022 | USD | 1.4 | 1.4 | 1.29 | 1.38 | 1.38 | -0.03 (-2.13%) | 355,500 |
19 Aug 2022 | USD | 1.41 | 1.46 | 1.32 | 1.41 | 1.41 | -0.03 (-2.08%) | 261,100 |
18 Aug 2022 | USD | 1.44 | 1.49 | 1.33 | 1.44 | 1.44 | -0.02 (-1.37%) | 320,900 |
17 Aug 2022 | USD | 1.75 | 1.75 | 1.45 | 1.46 | 1.46 | -0.12 (-7.59%) | 513,900 |
16 Aug 2022 | USD | 1.95 | 1.95 | 1.54 | 1.58 | 1.58 | -0.35 (-18.13%) | 464,200 |
15 Aug 2022 | USD | 1.66 | 2 | 1.66 | 1.93 | 1.93 | +0.23 (+13.53%) | 568,900 |
12 Aug 2022 | USD | 1.69 | 1.75 | 1.62 | 1.7 | 1.7 | +0.01 (+0.59%) | 405,800 |
11 Aug 2022 | USD | 1.65 | 1.73 | 1.62 | 1.69 | 1.69 | +0.08 (+4.97%) | 637,000 |
10 Aug 2022 | USD | 1.51 | 1.65 | 1.47 | 1.61 | 1.61 | +0.14 (+9.52%) | 506,300 |
9 Aug 2022 | USD | 1.59 | 1.59 | 1.41 | 1.47 | 1.47 | -0.12 (-7.55%) | 181,400 |
8 Aug 2022 | USD | 1.49 | 1.69 | 1.44 | 1.59 | 1.59 | +0.15 (+10.42%) | 276,500 |
5 Aug 2022 | USD | 1.48 | 1.51 | 1.35 | 1.44 | 1.44 | -0.05 (-3.36%) | 248,900 |