Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Sep 2022 | USD | 1.11 | 1.18 | 1.11 | 1.18 | 5.9 | +0.1 (+9.26%) | 986,800 |
8 Sep 2022 | USD | 1.065 | 1.11 | 1.06 | 1.08 | 5.4 | 0.0 (0.0%) | 317,500 |
7 Sep 2022 | USD | 1.07 | 1.1 | 1.04 | 1.08 | 5.4 | 0.0 (0.0%) | 1,684,200 |
6 Sep 2022 | USD | 1.07 | 1.115 | 1.03 | 1.08 | 5.4 | +0.05 (+4.85%) | 767,000 |
2 Sep 2022 | USD | 1.07 | 1.1 | 1.02 | 1.03 | 5.15 | -0.06 (-5.50%) | 807,900 |
1 Sep 2022 | USD | 1.13 | 1.17 | 1.07 | 1.09 | 5.45 | -0.09 (-7.63%) | 2,097,400 |
31 Aug 2022 | USD | 1.28 | 1.309 | 1.17 | 1.18 | 5.9 | -0.16 (-11.94%) | 2,862,100 |
30 Aug 2022 | USD | 1.31 | 1.37 | 1.25 | 1.34 | 6.7 | +0.04 (+3.08%) | 4,918,400 |
29 Aug 2022 | USD | 1.29 | 1.319 | 1.181 | 1.3 | 6.5 | -0.02 (-1.52%) | 2,227,700 |
26 Aug 2022 | USD | 1.26 | 1.49 | 1.18 | 1.32 | 6.6 | +0.11 (+9.09%) | 12,913,200 |
25 Aug 2022 | USD | 1.19 | 1.3 | 0.925 | 1.21 | 6.05 | +0.14 (+13.08%) | 11,222,000 |
24 Aug 2022 | USD | 1.04 | 1.14 | 1.03 | 1.07 | 5.35 | +0.02 (+1.90%) | 874,400 |
23 Aug 2022 | USD | 1.04 | 1.08 | 1.02 | 1.05 | 5.25 | +0.01 (+0.96%) | 639,700 |
22 Aug 2022 | USD | 1 | 1.04 | 1 | 1.04 | 5.2 | +0.02 (+1.96%) | 401,700 |
19 Aug 2022 | USD | 1.11 | 1.11 | 1 | 1.02 | 5.1 | -0.1 (-8.93%) | 1,195,400 |
18 Aug 2022 | USD | 1.11 | 1.12 | 1.05 | 1.12 | 5.6 | +0.03 (+2.75%) | 663,100 |
17 Aug 2022 | USD | 1.17 | 1.19 | 1.08 | 1.09 | 5.45 | -0.11 (-9.17%) | 1,374,300 |
16 Aug 2022 | USD | 1.22 | 1.24 | 1.19 | 1.2 | 6 | -0.05 (-4%) | 743,700 |
15 Aug 2022 | USD | 1.2 | 1.25 | 1.16 | 1.25 | 6.25 | +0.03 (+2.46%) | 636,600 |
12 Aug 2022 | USD | 1.17 | 1.235 | 1.13 | 1.22 | 6.1 | +0.01 (+0.83%) | 1,927,900 |
11 Aug 2022 | USD | 1.18 | 1.33 | 1.18 | 1.21 | 6.05 | +0.01 (+0.83%) | 2,095,000 |
10 Aug 2022 | USD | 1.21 | 1.23 | 1.09 | 1.2 | 6 | 0.0 (0.0%) | 2,190,600 |
9 Aug 2022 | USD | 1.18 | 1.2 | 1.16 | 1.2 | 6 | +0.04 (+3.45%) | 872,300 |
8 Aug 2022 | USD | 1.33 | 1.345 | 1.15 | 1.16 | 5.8 | -0.22 (-15.94%) | 3,385,100 |
5 Aug 2022 | USD | 1.29 | 1.41 | 1.27 | 1.38 | 6.9 | +0.06 (+4.55%) | 1,695,900 |
4 Aug 2022 | USD | 1.3 | 1.39 | 1.29 | 1.32 | 6.6 | +0.07 (+5.60%) | 2,011,900 |
3 Aug 2022 | USD | 1.19 | 1.27 | 1.14 | 1.25 | 6.25 | +0.05 (+4.17%) | 3,188,100 |
2 Aug 2022 | USD | 1.16 | 1.25 | 1.14 | 1.2 | 6 | +0.05 (+4.35%) | 2,835,300 |
1 Aug 2022 | USD | 1.34 | 1.35 | 1.14 | 1.15 | 5.75 | -0.18 (-13.53%) | 5,204,600 |
29 Jul 2022 | USD | 1.38 | 1.38 | 1.31 | 1.33 | 6.65 | -0.07 (-5%) | 2,552,900 |