Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Sep 2022 | USD | 1.11 | 1.15 | 0.895 | 0.936 | 8.424 | -0.204 (-17.89%) | 264,100 |
21 Sep 2022 | USD | 1.23 | 1.25 | 1.14 | 1.14 | 10.26 | -0.11 (-8.80%) | 49,000 |
20 Sep 2022 | USD | 1.3 | 1.3 | 1.19 | 1.25 | 11.25 | +0.06 (+5.04%) | 11,200 |
19 Sep 2022 | USD | 1.302 | 1.34 | 1.19 | 1.19 | 10.71 | -0.09 (-7.03%) | 136,500 |
16 Sep 2022 | USD | 1.28 | 1.34 | 1.28 | 1.28 | 11.52 | -0.03 (-2.29%) | 34,400 |
15 Sep 2022 | USD | 1.33 | 1.35 | 1.31 | 1.31 | 11.79 | -0.02 (-1.50%) | 24,300 |
14 Sep 2022 | USD | 1.32 | 1.39 | 1.3 | 1.33 | 11.97 | 0.0 (0.0%) | 35,600 |
13 Sep 2022 | USD | 1.32 | 1.36 | 1.3 | 1.33 | 11.97 | +0.01 (+0.76%) | 7,600 |
12 Sep 2022 | USD | 1.3 | 1.37 | 1.3 | 1.32 | 11.88 | 0.0 (0.0%) | 5,600 |
9 Sep 2022 | USD | 1.37 | 1.39 | 1.32 | 1.32 | 11.88 | -0.06 (-4.35%) | 30,000 |
8 Sep 2022 | USD | 1.43 | 1.48 | 1.38 | 1.38 | 12.42 | -0.07 (-4.83%) | 37,300 |
7 Sep 2022 | USD | 1.38 | 1.489 | 1.38 | 1.45 | 13.05 | +0.03 (+2.11%) | 18,900 |
6 Sep 2022 | USD | 1.42 | 1.47 | 1.33 | 1.42 | 12.78 | +0.02 (+1.43%) | 23,000 |
2 Sep 2022 | USD | 1.33 | 1.41 | 1.32 | 1.4 | 12.6 | +0.03 (+2.19%) | 21,400 |
1 Sep 2022 | USD | 1.47 | 1.47 | 1.31 | 1.37 | 12.33 | +0.02 (+1.48%) | 34,700 |
31 Aug 2022 | USD | 1.336 | 1.38 | 1.32 | 1.35 | 12.15 | +0.01 (+0.75%) | 34,900 |
30 Aug 2022 | USD | 1.54 | 1.54 | 1.31 | 1.34 | 12.06 | -0.03 (-2.19%) | 42,600 |
29 Aug 2022 | USD | 1.44 | 1.5 | 1.37 | 1.37 | 12.33 | -0.08 (-5.52%) | 43,900 |
26 Aug 2022 | USD | 1.58 | 1.58 | 1.44 | 1.45 | 13.05 | -0.05 (-3.33%) | 33,200 |
25 Aug 2022 | USD | 1.55 | 1.63 | 1.5 | 1.5 | 13.5 | -0.08 (-5.06%) | 79,800 |
24 Aug 2022 | USD | 1.7 | 1.725 | 1.54 | 1.58 | 14.22 | -0.21 (-11.73%) | 107,500 |
23 Aug 2022 | USD | 1.6 | 1.79 | 1.59 | 1.79 | 16.11 | +0.14 (+8.48%) | 405,100 |
22 Aug 2022 | USD | 1.86 | 1.94 | 1.37 | 1.65 | 14.85 | +0.14 (+9.27%) | 4,557,900 |
19 Aug 2022 | USD | 1.53 | 1.54 | 1.49 | 1.51 | 13.59 | -0.02 (-1.31%) | 10,500 |
18 Aug 2022 | USD | 1.48 | 1.63 | 1.45 | 1.53 | 13.77 | +0.05 (+3.38%) | 37,300 |
17 Aug 2022 | USD | 1.45 | 1.52 | 1.45 | 1.48 | 13.32 | -0.01 (-0.67%) | 7,700 |
16 Aug 2022 | USD | 1.47 | 1.51 | 1.44 | 1.49 | 13.41 | -0.02 (-1.32%) | 28,000 |
15 Aug 2022 | USD | 1.51 | 1.51 | 1.41 | 1.51 | 13.59 | +0.06 (+4.14%) | 58,500 |
12 Aug 2022 | USD | 1.48 | 1.54 | 1.38 | 1.45 | 13.05 | 0.0 (0.0%) | 39,200 |
11 Aug 2022 | USD | 1.41 | 1.58 | 1.41 | 1.45 | 13.05 | -0.02 (-1.36%) | 31,800 |