Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Sep 2022 | USD | 1.01 | 1.04 | 1.01 | 1.01 | 1.01 | -0.01 (-0.99%) | 3,900 |
22 Sep 2022 | USD | 1.03 | 1.06 | 1.02 | 1.0201 | 1.0201 | -0.01 (-0.96%) | 9,000 |
21 Sep 2022 | USD | 1.03 | 1.05 | 1.0231 | 1.03 | 1.03 | 0.0 (0.0%) | 3,000 |
20 Sep 2022 | USD | 1.0366 | 1.0366 | 1.01 | 1.03 | 1.03 | -0.02 (-1.90%) | 4,100 |
19 Sep 2022 | USD | 1.06 | 1.09 | 1.02 | 1.05 | 1.05 | 0.0 (0.0%) | 16,300 |
16 Sep 2022 | USD | 1.0801 | 1.14 | 1.05 | 1.05 | 1.05 | -0.07 (-6.25%) | 33,400 |
15 Sep 2022 | USD | 1.0701 | 1.12 | 1.07 | 1.12 | 1.12 | +0.03 (+2.75%) | 3,400 |
14 Sep 2022 | USD | 1.1399 | 1.1399 | 1.0838 | 1.09 | 1.09 | +0.01 (+0.93%) | 5,000 |
13 Sep 2022 | USD | 1.13 | 1.14 | 1.07 | 1.08 | 1.08 | -0.06 (-5.26%) | 6,100 |
12 Sep 2022 | USD | 1.16 | 1.1699 | 1.14 | 1.14 | 1.14 | +0.05 (+4.59%) | 3,200 |
9 Sep 2022 | USD | 1.15 | 1.2 | 1.09 | 1.09 | 1.09 | -0.06 (-5.22%) | 22,400 |
8 Sep 2022 | USD | 1.1436 | 1.17 | 1.14 | 1.15 | 1.15 | -0.01 (-0.86%) | 14,700 |
7 Sep 2022 | USD | 1.095 | 1.17 | 1.095 | 1.16 | 1.16 | +0.05 (+4.50%) | 50,600 |
6 Sep 2022 | USD | 1.12 | 1.1228 | 1.09 | 1.11 | 1.11 | -0.02 (-1.77%) | 14,800 |
2 Sep 2022 | USD | 1.08 | 1.13 | 1.07 | 1.13 | 1.13 | +0.025 (+2.26%) | 5,700 |
1 Sep 2022 | USD | 1.1101 | 1.1101 | 1.1 | 1.105 | 1.105 | -0.025 (-2.21%) | 21,800 |
31 Aug 2022 | USD | 1.12 | 1.1477 | 1.11 | 1.13 | 1.13 | 0.0 (0.0%) | 15,400 |
30 Aug 2022 | USD | 1.14 | 1.1412 | 1.11 | 1.13 | 1.13 | -0.02 (-1.74%) | 14,300 |
29 Aug 2022 | USD | 1.1138 | 1.15 | 1.11 | 1.15 | 1.15 | -0.01 (-0.86%) | 18,400 |
26 Aug 2022 | USD | 1.11 | 1.16 | 1.11 | 1.16 | 1.16 | +0.02 (+1.75%) | 7,900 |
25 Aug 2022 | USD | 1.12 | 1.1699 | 1.12 | 1.14 | 1.14 | 0.0 (0.0%) | 23,500 |
24 Aug 2022 | USD | 1.13 | 1.1796 | 1.13 | 1.14 | 1.14 | -0.01 (-0.87%) | 44,800 |
23 Aug 2022 | USD | 1.13 | 1.1799 | 1.13 | 1.15 | 1.15 | 0.0 (0.0%) | 19,100 |
22 Aug 2022 | USD | 1.11 | 1.15 | 1.11 | 1.15 | 1.15 | +0 (+0.01%) | 9,500 |
19 Aug 2022 | USD | 1.18 | 1.18 | 1.14 | 1.1499 | 1.1499 | -0.05 (-4.18%) | 25,500 |
18 Aug 2022 | USD | 1.19 | 1.2 | 1.17 | 1.2 | 1.2 | 0.0 (0.0%) | 6,600 |
17 Aug 2022 | USD | 1.215 | 1.215 | 1.19 | 1.2 | 1.2 | -0.03 (-2.44%) | 8,700 |
16 Aug 2022 | USD | 1.15 | 1.2333 | 1.15 | 1.23 | 1.23 | +0.05 (+4.24%) | 8,200 |
15 Aug 2022 | USD | 1.24 | 1.24 | 1.15 | 1.18 | 1.18 | -0.07 (-5.60%) | 25,600 |
12 Aug 2022 | USD | 1.2395 | 1.25 | 1.23 | 1.25 | 1.25 | +0.02 (+1.63%) | 6,300 |