Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2022 | USD | 0.929 | 0.9475 | 0.9101 | 0.9128 | 0.9128 | -0.016 (-1.75%) | 2,810,479 |
11 Sep 2022 | USD | 0.9272 | 0.9371 | 0.9154 | 0.9291 | 0.9291 | +0.002 (+0.20%) | 1,818,609 |
10 Sep 2022 | USD | 0.9248 | 0.9461 | 0.9151 | 0.9272 | 0.9272 | +0.002 (+0.24%) | 2,640,419 |
9 Sep 2022 | USD | 0.8782 | 0.9369 | 0.8734 | 0.925 | 0.925 | +0.046 (+5.29%) | 3,620,394 |
8 Sep 2022 | USD | 0.8769 | 0.9061 | 0.8697 | 0.8785 | 0.8785 | +0.001 (+0.16%) | 2,832,719 |
7 Sep 2022 | USD | 0.8463 | 0.8939 | 0.8398 | 0.8771 | 0.8771 | +0.03 (+3.57%) | 2,713,162 |
6 Sep 2022 | USD | 0.8874 | 0.9127 | 0.8378 | 0.8469 | 0.8469 | -0.041 (-4.59%) | 3,780,331 |
5 Sep 2022 | USD | 0.8928 | 0.9114 | 0.8754 | 0.8876 | 0.8876 | -0.005 (-0.59%) | 2,982,367 |
4 Sep 2022 | USD | 0.8808 | 0.896 | 0.8733 | 0.8929 | 0.8929 | +0.012 (+1.34%) | 2,322,243 |
3 Sep 2022 | USD | 0.8748 | 0.8849 | 0.8665 | 0.8811 | 0.8811 | +0.006 (+0.71%) | 2,774,701 |
2 Sep 2022 | USD | 0.8987 | 0.9458 | 0.8714 | 0.8749 | 0.8749 | -0.024 (-2.67%) | 6,963,524 |
1 Sep 2022 | USD | 0.9022 | 0.9101 | 0.8808 | 0.8989 | 0.8989 | -0.003 (-0.35%) | 2,223,069 |
31 Aug 2022 | USD | 0.8937 | 0.9517 | 0.8937 | 0.9021 | 0.9021 | +0.009 (+0.96%) | 4,671,543 |
30 Aug 2022 | USD | 0.9119 | 0.9391 | 0.8647 | 0.8935 | 0.8935 | -0.017 (-1.91%) | 3,188,869 |
29 Aug 2022 | USD | 0.8605 | 0.9129 | 0.8583 | 0.9109 | 0.9109 | +0.05 (+5.82%) | 2,082,453 |
28 Aug 2022 | USD | 0.8783 | 0.8939 | 0.8608 | 0.8608 | 0.8608 | -0.018 (-2.03%) | 1,583,025 |
27 Aug 2022 | USD | 0.8779 | 0.932 | 0.8653 | 0.8786 | 0.8786 | +0.001 (+0.07%) | 4,977,918 |
26 Aug 2022 | USD | 0.9528 | 0.9545 | 0.8743 | 0.878 | 0.878 | -0.075 (-7.86%) | 3,071,763 |
25 Aug 2022 | USD | 0.9311 | 0.966 | 0.9306 | 0.9529 | 0.9529 | +0.022 (+2.35%) | 2,300,168 |
24 Aug 2022 | USD | 0.9398 | 0.9789 | 0.9199 | 0.931 | 0.931 | -0.009 (-0.94%) | 2,741,421 |
23 Aug 2022 | USD | 0.9039 | 0.9613 | 0.9034 | 0.9398 | 0.9398 | +0.036 (+4.03%) | 2,400,727 |
22 Aug 2022 | USD | 0.9234 | 0.9274 | 0.874 | 0.9034 | 0.9034 | -0.02 (-2.21%) | 2,072,682 |
21 Aug 2022 | USD | 0.8975 | 0.9304 | 0.8957 | 0.9238 | 0.9238 | +0.026 (+2.88%) | 1,581,970 |
20 Aug 2022 | USD | 0.8887 | 0.9271 | 0.8808 | 0.8979 | 0.8979 | +0.009 (+1.02%) | 1,702,790 |
19 Aug 2022 | USD | 0.9857 | 0.9857 | 0.8821 | 0.8888 | 0.8888 | -0.097 (-9.82%) | 4,393,188 |
18 Aug 2022 | USD | 0.983 | 1.0229 | 0.9797 | 0.9856 | 0.9856 | +0.003 (+0.31%) | 2,234,885 |
17 Aug 2022 | USD | 1.0214 | 1.0477 | 0.98 | 0.9826 | 0.9826 | -0.039 (-3.81%) | 2,283,774 |
16 Aug 2022 | USD | 1.0241 | 1.0385 | 1.014 | 1.0215 | 1.0215 | -0.003 (-0.32%) | 2,518,150 |
15 Aug 2022 | USD | 1.0696 | 1.0968 | 1.0211 | 1.0248 | 1.0248 | -0.045 (-4.19%) | 2,401,328 |
14 Aug 2022 | USD | 1.0932 | 1.117 | 1.068 | 1.0696 | 1.0696 | -0.024 (-2.19%) | 2,779,039 |