Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2022 | USD | 1.13 | 1.13 | 1.07 | 1.09 | 1.09 | -0.03 (-2.68%) | 692,100 |
2 Sep 2022 | USD | 1.1 | 1.12 | 1.07 | 1.12 | 1.12 | +0.03 (+2.75%) | 818,500 |
1 Sep 2022 | USD | 1.12 | 1.12 | 1.08 | 1.09 | 1.09 | -0.03 (-2.68%) | 1,200,700 |
31 Aug 2022 | USD | 1.14 | 1.15 | 1.12 | 1.12 | 1.12 | -0.03 (-2.61%) | 706,600 |
30 Aug 2022 | USD | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | -0.02 (-1.71%) | 652,900 |
29 Aug 2022 | USD | 1.12 | 1.17 | 1.11 | 1.17 | 1.17 | +0.02 (+1.74%) | 482,600 |
26 Aug 2022 | USD | 1.2 | 1.23 | 1.15 | 1.15 | 1.15 | -0.06 (-4.96%) | 1,181,700 |
25 Aug 2022 | USD | 1.2 | 1.21 | 1.16 | 1.21 | 1.21 | +0.03 (+2.54%) | 555,600 |
24 Aug 2022 | USD | 1.19 | 1.25 | 1.18 | 1.18 | 1.18 | +0.01 (+0.85%) | 1,248,700 |
23 Aug 2022 | USD | 1.17 | 1.2 | 1.17 | 1.17 | 1.17 | +0.02 (+1.74%) | 786,800 |
22 Aug 2022 | USD | 1.2 | 1.21 | 1.14 | 1.15 | 1.15 | -0.07 (-5.74%) | 1,346,000 |
19 Aug 2022 | USD | 1.26 | 1.28 | 1.2 | 1.22 | 1.22 | -0.06 (-4.69%) | 942,600 |
18 Aug 2022 | USD | 1.3 | 1.32 | 1.26 | 1.28 | 1.28 | -0.03 (-2.29%) | 706,100 |
17 Aug 2022 | USD | 1.38 | 1.39 | 1.3 | 1.31 | 1.31 | -0.07 (-5.07%) | 748,500 |
16 Aug 2022 | USD | 1.37 | 1.41 | 1.33 | 1.38 | 1.38 | -0.02 (-1.43%) | 1,065,300 |
15 Aug 2022 | USD | 1.38 | 1.42 | 1.36 | 1.4 | 1.4 | 0.0 (0.0%) | 906,500 |
12 Aug 2022 | USD | 1.34 | 1.41 | 1.31 | 1.4 | 1.4 | +0.09 (+6.87%) | 1,210,400 |
11 Aug 2022 | USD | 1.37 | 1.42 | 1.3 | 1.31 | 1.31 | -0.06 (-4.38%) | 2,370,900 |
10 Aug 2022 | USD | 1.43 | 1.43 | 1.3 | 1.37 | 1.37 | -0.03 (-2.14%) | 1,488,800 |
9 Aug 2022 | USD | 1.53 | 1.53 | 1.35 | 1.4 | 1.4 | -0.11 (-7.28%) | 1,071,400 |
8 Aug 2022 | USD | 1.47 | 1.51 | 1.4 | 1.51 | 1.51 | +0.11 (+7.86%) | 1,032,800 |
5 Aug 2022 | USD | 1.49 | 1.53 | 1.35 | 1.4 | 1.4 | -0.07 (-4.76%) | 3,032,300 |
4 Aug 2022 | USD | 1.32 | 1.51 | 1.32 | 1.47 | 1.47 | +0.12 (+8.89%) | 1,517,500 |
3 Aug 2022 | USD | 1.28 | 1.36 | 1.28 | 1.35 | 1.35 | +0.05 (+3.85%) | 846,900 |
2 Aug 2022 | USD | 1.25 | 1.3 | 1.221 | 1.3 | 1.3 | +0.05 (+4%) | 610,200 |
1 Aug 2022 | USD | 1.24 | 1.27 | 1.2 | 1.25 | 1.25 | +0.02 (+1.63%) | 618,700 |
29 Jul 2022 | USD | 1.24 | 1.25 | 1.21 | 1.23 | 1.23 | 0.0 (0.0%) | 590,200 |
28 Jul 2022 | USD | 1.28 | 1.28 | 1.21 | 1.23 | 1.23 | -0.01 (-0.81%) | 521,000 |
27 Jul 2022 | USD | 1.22 | 1.27 | 1.2 | 1.24 | 1.24 | +0.02 (+1.64%) | 667,000 |
26 Jul 2022 | USD | 1.22 | 1.235 | 1.19 | 1.22 | 1.22 | -0.01 (-0.81%) | 631,900 |